Ready Capital Corp (RC-P-C) Exchange: NYSE
Data as of Oct. 8, 2025
$16.16 ($0.41) 2.57%
Ready Capital Corp - Daily Information
Click for more stock information on Ready Capital Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $16.00 |
| Previous Close | $16.16 |
| High | $16.16 |
| Low | $15.95 |
| Adjusted Open | $16.00 |
| Previous Adjusted Close | $16.16 |
| Adjusted High | $16.16 |
| Adjusted Low | $15.95 |
About Ready Capital Corp (RC-P-C)
Ready Capital Corp
Invest in Ready Capital Corp (RC-P-C)
Historical Stock Data for Ready Capital Corp (RC-P-C)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $16.00 | $16.16 | $15.95 | $16.16 | $16.16 | 3,174 |
| 2025-10-02 | $15.25 | $15.75 | $15.25 | $15.75 | $15.75 | 2,298 |
| 2025-10-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 194 |
| 2025-09-30 | $16.19 | $16.24 | $15.81 | $16.10 | $16.10 | 1,408 |
| 2025-09-29 | $16.40 | $16.74 | $16.40 | $16.74 | $16.74 | 796 |
| 2025-09-26 | $16.42 | $16.69 | $16.42 | $16.69 | $16.69 | 624 |
| 2025-09-25 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 336 |
| 2025-09-24 | $16.43 | $16.72 | $16.43 | $16.72 | $16.72 | 610 |
| 2025-09-23 | $16.37 | $16.67 | $16.37 | $16.67 | $16.67 | 664 |
| 2025-09-22 | $16.35 | $17.23 | $16.26 | $16.26 | $16.26 | 1,440 |
| 2025-09-19 | $16.60 | $16.60 | $16.55 | $16.55 | $16.55 | 1,335 |
| 2025-09-18 | $16.35 | $16.95 | $16.35 | $16.85 | $16.85 | 805 |
| 2025-09-17 | $16.68 | $16.85 | $16.35 | $16.45 | $16.45 | 1,205 |
| 2025-09-16 | $16.45 | $17.11 | $16.38 | $17.03 | $17.03 | 4,498 |
| 2025-09-15 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 139 |
| 2025-09-12 | $16.25 | $16.33 | $16.25 | $16.33 | $16.33 | 557 |
| 2025-09-11 | $16.44 | $16.44 | $16.01 | $16.05 | $16.05 | 409 |
| 2025-09-10 | $16.04 | $16.23 | $16.04 | $16.23 | $16.23 | 810 |
| 2025-09-09 | $16.40 | $16.40 | $16.00 | $16.00 | $16.00 | 544 |
| 2025-09-08 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 179 |
| 2025-09-05 | $16.15 | $16.77 | $16.11 | $16.57 | $16.57 | 1,511 |
| 2025-09-04 | $16.11 | $16.66 | $15.68 | $16.16 | $16.16 | 5,693 |
| 2025-09-03 | $16.01 | $16.01 | $16.00 | $16.00 | $16.00 | 303 |
| 2025-09-02 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 23 |
| 2025-08-29 | $15.91 | $16.12 | $15.91 | $16.12 | $16.12 | 967 |
| 2025-08-28 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 3 |
| 2025-08-27 | $16.00 | $16.00 | $15.90 | $15.90 | $15.90 | 356 |
| 2025-08-26 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 503 |
| 2025-08-25 | $15.50 | $15.56 | $15.25 | $15.53 | $15.53 | 5,176 |
| 2025-08-22 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 7 |
| 2025-08-21 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 4 |
| 2025-08-20 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 6 |
| 2025-08-19 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 15 |
| 2025-08-18 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 343 |
| 2025-08-15 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 3 |
| 2025-08-14 | $15.16 | $15.48 | $15.00 | $15.48 | $15.48 | 2,111 |
| 2025-08-13 | $14.80 | $15.50 | $14.80 | $15.50 | $15.50 | 7,190 |
| 2025-08-12 | $14.89 | $15.08 | $14.70 | $15.00 | $15.00 | 2,671 |
| 2025-08-11 | $15.19 | $15.30 | $14.80 | $14.86 | $14.86 | 7,307 |
| 2025-08-08 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 433 |
| 2025-08-07 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 176 |
| 2025-08-06 | $15.56 | $15.56 | $15.25 | $15.25 | $15.25 | 724 |
| 2025-08-05 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 103 |
| 2025-08-04 | $15.70 | $15.71 | $15.19 | $15.52 | $15.52 | 3,197 |
| 2025-08-01 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 93 |
| 2025-07-31 | $15.56 | $15.72 | $15.39 | $15.72 | $15.72 | 2,179 |
| 2025-07-30 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 103 |
| 2025-07-29 | $15.43 | $15.46 | $15.43 | $15.46 | $15.46 | 503 |
| 2025-07-28 | $15.30 | $15.43 | $15.20 | $15.43 | $15.43 | 1,052 |
| 2025-07-25 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 254 |
| 2025-07-24 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 3 |
| 2025-07-23 | $15.25 | $15.26 | $15.21 | $15.22 | $15.22 | 813 |
| 2025-07-22 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 21 |
| 2025-07-21 | $15.59 | $15.59 | $14.58 | $15.21 | $15.21 | 4,320 |
| 2025-07-18 | $15.56 | $15.56 | $15.30 | $15.30 | $15.30 | 551 |
| 2025-07-17 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 192 |
| 2025-07-16 | $15.49 | $15.59 | $14.58 | $15.41 | $15.41 | 1,057 |
| 2025-07-15 | $15.58 | $15.68 | $14.46 | $15.49 | $15.49 | 747 |
| 2025-07-14 | $15.61 | $15.61 | $15.31 | $15.31 | $15.31 | 426 |
| 2025-07-11 | $15.63 | $15.63 | $15.08 | $15.30 | $15.30 | 5,877 |
| 2025-07-10 | $15.49 | $15.85 | $15.20 | $15.27 | $15.27 | 10,639 |
| 2025-07-09 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 222 |
| 2025-07-08 | $14.87 | $15.34 | $14.87 | $15.15 | $15.15 | 572 |
| 2025-07-07 | $15.55 | $16.00 | $15.50 | $15.50 | $15.50 | 4,295 |
| 2025-07-03 | $14.67 | $15.99 | $14.67 | $15.99 | $15.99 | 2,155 |
| 2025-07-02 | $15.30 | $15.74 | $15.30 | $15.53 | $15.53 | 5,555 |
| 2025-07-01 | $14.30 | $15.31 | $14.30 | $15.20 | $15.20 | 6,464 |
| 2025-06-30 | $14.91 | $14.91 | $14.41 | $14.41 | $14.41 | 1,349 |
| 2025-06-27 | $15.18 | $15.31 | $15.16 | $15.16 | $14.76 | 506 |
| 2025-06-26 | $15.20 | $15.20 | $15.20 | $15.20 | $14.80 | 413 |
| 2025-06-25 | $15.20 | $15.20 | $15.20 | $15.20 | $14.80 | 0 |
| 2025-06-24 | $15.20 | $15.20 | $15.20 | $15.20 | $14.80 | 615 |
| 2025-06-23 | $15.17 | $15.17 | $15.17 | $15.17 | $14.77 | 297 |
| 2025-06-20 | $15.15 | $15.17 | $15.15 | $15.17 | $14.77 | 221 |
| 2025-06-18 | $15.25 | $15.48 | $15.05 | $15.12 | $14.72 | 4,433 |
| 2025-06-17 | $15.25 | $15.25 | $15.25 | $15.25 | $14.85 | 175 |
| 2025-06-16 | $14.66 | $15.29 | $14.62 | $15.29 | $14.89 | 1,006 |
| 2025-06-13 | $15.30 | $15.30 | $15.30 | $15.30 | $14.90 | 560 |
| 2025-06-12 | $15.30 | $15.30 | $15.30 | $15.30 | $14.90 | 1,005 |
| 2025-06-11 | $15.38 | $15.38 | $15.12 | $15.12 | $14.72 | 1,140 |
| 2025-06-10 | $15.25 | $15.37 | $15.25 | $15.37 | $14.96 | 528 |
| 2025-06-09 | $14.97 | $14.97 | $14.57 | $14.85 | $14.46 | 1,300 |
| 2025-06-06 | $15.00 | $15.00 | $14.80 | $14.90 | $14.51 | 421 |
| 2025-06-05 | $14.92 | $14.92 | $14.92 | $14.92 | $14.53 | 59 |
| 2025-06-04 | $14.92 | $14.92 | $14.92 | $14.92 | $14.53 | 167 |
| 2025-06-03 | $14.99 | $15.53 | $14.45 | $15.30 | $14.90 | 7,834 |
| 2025-06-02 | $14.90 | $14.90 | $14.90 | $14.90 | $14.51 | 616 |
| 2025-05-30 | $14.94 | $14.94 | $14.94 | $14.94 | $14.55 | 22 |
| 2025-05-29 | $14.94 | $15.00 | $14.80 | $14.94 | $14.55 | 2,571 |
| 2025-05-28 | $14.40 | $14.40 | $14.40 | $14.40 | $14.02 | 2,094 |
| 2025-05-27 | $15.00 | $15.19 | $14.40 | $14.72 | $14.33 | 12,042 |
| 2025-05-23 | $15.47 | $15.47 | $15.14 | $15.14 | $14.74 | 457 |
| 2025-05-22 | $15.71 | $15.71 | $15.71 | $15.71 | $15.30 | 2,600 |
| 2025-05-21 | $15.71 | $15.71 | $15.71 | $15.71 | $15.30 | 2,020 |
| 2025-05-20 | $15.71 | $15.71 | $15.69 | $15.69 | $15.28 | 522 |
| 2025-05-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.09 | 89 |
| 2025-05-16 | $15.06 | $15.50 | $15.06 | $15.50 | $15.09 | 1,198 |
| 2025-05-15 | $14.90 | $15.99 | $14.90 | $15.50 | $15.09 | 5,777 |
| 2025-05-14 | $15.20 | $15.24 | $15.20 | $15.22 | $14.82 | 1,902 |
| 2025-05-13 | $14.83 | $15.00 | $14.82 | $14.95 | $14.56 | 1,524 |
| 2025-05-12 | $14.92 | $14.92 | $14.92 | $14.92 | $14.52 | 177 |
| 2025-05-09 | $14.67 | $14.75 | $14.67 | $14.75 | $14.75 | 595 |
| 2025-05-08 | $14.81 | $14.96 | $14.41 | $14.96 | $14.96 | 4,165 |
| 2025-05-07 | $14.95 | $14.95 | $14.84 | $14.84 | $14.84 | 607 |
| 2025-05-06 | $15.10 | $15.10 | $14.95 | $15.10 | $15.10 | 751 |
| 2025-05-05 | $14.81 | $14.92 | $14.81 | $14.92 | $14.92 | 417 |
| 2025-05-02 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 42 |
| 2025-05-01 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 15 |
| 2025-04-30 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 312 |
| 2025-04-29 | $15.45 | $15.45 | $14.56 | $14.80 | $14.80 | 2,193 |
| 2025-04-28 | $15.49 | $15.49 | $15.38 | $15.38 | $15.38 | 757 |
| 2025-04-25 | $15.20 | $15.31 | $14.58 | $15.20 | $15.20 | 1,622 |
| 2025-04-24 | $15.38 | $15.49 | $14.90 | $15.22 | $15.22 | 1,690 |
| 2025-04-23 | $15.49 | $15.49 | $14.93 | $15.21 | $15.21 | 1,264 |
| 2025-04-22 | $15.01 | $15.49 | $14.89 | $15.49 | $15.49 | 1,191 |
| 2025-04-21 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 110 |
| 2025-04-17 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 14 |
| 2025-04-16 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 107 |
| 2025-04-15 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 139 |
| 2025-04-14 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 17 |
| 2025-04-11 | $14.23 | $15.55 | $14.21 | $15.55 | $15.55 | 1,263 |
| 2025-04-10 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 262 |
| 2025-04-09 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 1,026 |
| 2025-04-08 | $15.25 | $15.92 | $15.00 | $15.00 | $15.00 | 2,551 |
| 2025-04-07 | $14.11 | $14.74 | $14.11 | $14.50 | $14.50 | 5,644 |
| 2025-04-04 | $15.70 | $15.70 | $15.41 | $15.41 | $15.41 | 692 |
| 2025-04-03 | $16.50 | $16.50 | $15.70 | $15.70 | $15.70 | 3,472 |
| 2025-04-02 | $16.13 | $16.75 | $16.13 | $16.75 | $16.75 | 1,040 |
| 2025-04-01 | $15.61 | $15.79 | $15.61 | $15.71 | $15.71 | 5,960 |
| 2025-03-31 | $15.78 | $15.78 | $15.69 | $15.69 | $15.69 | 1,154 |
| 2025-03-28 | $16.56 | $16.73 | $16.02 | $16.02 | $15.63 | 1,920 |
| 2025-03-27 | $16.03 | $16.46 | $16.02 | $16.46 | $16.06 | 611 |
| 2025-03-26 | $16.29 | $16.29 | $16.02 | $16.02 | $15.63 | 1,862 |
| 2025-03-25 | $16.39 | $16.39 | $16.39 | $16.39 | $15.99 | 225 |
| 2025-03-24 | $16.02 | $16.16 | $16.01 | $16.16 | $15.77 | 949 |
| 2025-03-21 | $16.17 | $16.17 | $16.17 | $16.17 | $15.77 | 0 |
| 2025-03-20 | $16.01 | $16.28 | $16.01 | $16.17 | $15.77 | 1,204 |
| 2025-03-19 | $16.14 | $16.40 | $15.90 | $16.40 | $16.00 | 2,488 |
| 2025-03-18 | $16.51 | $16.98 | $15.80 | $15.80 | $15.42 | 6,959 |
| 2025-03-17 | $16.99 | $16.99 | $16.94 | $16.94 | $16.53 | 550 |
| 2025-03-14 | $16.75 | $16.75 | $16.75 | $16.75 | $16.34 | 1,216 |
| 2025-03-13 | $16.56 | $16.78 | $16.56 | $16.62 | $16.22 | 1,304 |
| 2025-03-12 | $16.55 | $16.55 | $16.55 | $16.55 | $16.15 | 11 |
| 2025-03-11 | $16.46 | $16.55 | $16.46 | $16.55 | $16.15 | 1,085 |
| 2025-03-10 | $16.90 | $16.90 | $16.90 | $16.90 | $16.49 | 107 |
| 2025-03-07 | $16.75 | $16.98 | $16.34 | $16.77 | $16.36 | 3,279 |
| 2025-03-06 | $16.71 | $16.74 | $16.71 | $16.74 | $16.33 | 540 |
| 2025-03-05 | $16.76 | $16.78 | $16.45 | $16.78 | $16.37 | 3,380 |
| 2025-03-04 | $16.89 | $16.89 | $16.70 | $16.70 | $16.29 | 1,696 |
| 2025-03-03 | $16.94 | $17.50 | $16.71 | $16.88 | $16.47 | 11,506 |
| 2025-02-28 | $17.50 | $17.50 | $17.25 | $17.25 | $16.83 | 613 |
| 2025-02-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.07 | 291 |
| 2025-02-26 | $17.40 | $17.50 | $17.40 | $17.50 | $17.07 | 1,360 |
| 2025-02-25 | $17.38 | $17.41 | $17.38 | $17.41 | $16.99 | 1,160 |
| 2025-02-24 | $17.24 | $17.46 | $17.24 | $17.37 | $16.95 | 6,348 |
| 2025-02-21 | $17.54 | $17.64 | $17.23 | $17.38 | $17.38 | 4,619 |
| 2025-02-20 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 213 |
| 2025-02-19 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 20 |
| 2025-02-18 | $17.80 | $18.05 | $17.76 | $17.90 | $17.90 | 1,252 |
| 2025-02-14 | $17.35 | $17.76 | $17.35 | $17.74 | $17.74 | 746 |
| 2025-02-13 | $17.50 | $17.50 | $17.40 | $17.47 | $17.47 | 489 |
| 2025-02-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 651 |
| 2025-02-11 | $17.40 | $17.45 | $17.39 | $17.45 | $17.45 | 1,178 |
| 2025-02-10 | $17.44 | $17.76 | $17.44 | $17.61 | $17.61 | 759 |
| 2025-02-07 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 72 |
| 2025-02-06 | $17.66 | $17.75 | $17.60 | $17.75 | $17.75 | 1,579 |
| 2025-02-05 | $17.68 | $17.68 | $17.64 | $17.68 | $17.68 | 816 |
| 2025-02-04 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2025-02-03 | $17.63 | $17.69 | $17.63 | $17.69 | $17.69 | 205 |
| 2025-01-31 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 235 |
| 2025-01-30 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 571 |
| 2025-01-29 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 56 |
| 2025-01-28 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 309 |
| 2025-01-27 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 436 |
| 2025-01-24 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2025-01-23 | $17.50 | $17.55 | $17.50 | $17.55 | $17.55 | 455 |
| 2025-01-22 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 151 |
| 2025-01-21 | $17.53 | $17.77 | $17.53 | $17.77 | $17.77 | 271 |
| 2025-01-17 | $17.65 | $17.65 | $17.61 | $17.61 | $17.61 | 2,120 |
| 2025-01-16 | $17.83 | $17.83 | $17.65 | $17.65 | $17.65 | 251 |
| 2025-01-15 | $17.79 | $17.79 | $17.65 | $17.65 | $17.65 | 559 |
| 2025-01-14 | $17.65 | $17.85 | $17.65 | $17.65 | $17.65 | 416 |
| 2025-01-13 | $17.90 | $17.91 | $17.90 | $17.91 | $17.91 | 698 |
| 2025-01-10 | $17.94 | $17.94 | $17.65 | $17.66 | $17.66 | 1,243 |
| 2025-01-08 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 86 |
| 2025-01-07 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 155 |
| 2025-01-06 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 46 |
| 2025-01-03 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2025-01-02 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 101 |
| 2024-12-31 | $17.91 | $18.00 | $17.90 | $17.95 | $17.95 | 2,860 |
| 2024-12-30 | $17.80 | $17.80 | $17.80 | $17.80 | $17.42 | 75 |
| 2024-12-27 | $18.08 | $18.08 | $17.80 | $17.80 | $17.42 | 1,181 |
| 2024-12-26 | $18.07 | $18.07 | $17.98 | $17.98 | $17.60 | 1,280 |
| 2024-12-24 | $18.28 | $18.28 | $18.20 | $18.20 | $17.81 | 984 |
| 2024-12-23 | $18.30 | $18.30 | $18.29 | $18.29 | $17.90 | 1,459 |
| 2024-12-20 | $18.27 | $18.27 | $18.27 | $18.27 | $17.88 | 110 |
| 2024-12-19 | $18.71 | $18.71 | $18.27 | $18.27 | $17.88 | 669 |
| 2024-12-18 | $18.30 | $18.72 | $18.30 | $18.72 | $18.32 | 929 |
| 2024-12-17 | $18.73 | $18.73 | $18.27 | $18.70 | $18.30 | 1,456 |
| 2024-12-16 | $18.73 | $18.73 | $18.73 | $18.73 | $18.33 | 1,076 |
| 2024-12-13 | $18.77 | $18.77 | $18.40 | $18.40 | $18.01 | 399 |
| 2024-12-12 | $18.36 | $18.36 | $18.36 | $18.36 | $17.97 | 1 |
| 2024-12-11 | $18.36 | $18.36 | $18.36 | $18.36 | $17.97 | 175 |
| 2024-12-10 | $18.45 | $18.65 | $18.45 | $18.50 | $18.50 | 1,225 |
| 2024-12-09 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 464 |
| 2024-12-06 | $18.34 | $18.80 | $18.30 | $18.80 | $18.80 | 2,953 |
| 2024-12-05 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2024-12-04 | $18.80 | $18.89 | $18.56 | $18.88 | $18.88 | 5,674 |
| 2024-12-03 | $19.00 | $19.18 | $18.86 | $18.86 | $18.86 | 1,144 |
| 2024-12-02 | $18.40 | $19.08 | $18.40 | $19.00 | $19.00 | 5,415 |
| 2024-11-29 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 159 |
| 2024-11-27 | $18.25 | $18.30 | $18.20 | $18.30 | $18.30 | 1,026 |
| 2024-11-26 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2024-11-25 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 380 |
| 2024-11-22 | $18.10 | $18.30 | $18.10 | $18.30 | $18.30 | 486 |
| 2024-11-21 | $18.22 | $18.25 | $18.12 | $18.25 | $18.25 | 1,021 |
| 2024-11-20 | $18.17 | $18.25 | $18.17 | $18.25 | $18.25 | 366 |
| 2024-11-19 | $18.19 | $18.20 | $18.19 | $18.20 | $18.20 | 585 |
| 2024-11-18 | $18.25 | $18.45 | $18.01 | $18.27 | $18.27 | 2,351 |
| 2024-11-15 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 300 |
| 2024-11-14 | $18.60 | $18.60 | $18.30 | $18.30 | $18.30 | 1,215 |
| 2024-11-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 430 |
| 2024-11-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 60 |
| 2024-11-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 53 |
| 2024-11-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 40 |
| 2024-11-07 | $18.51 | $18.55 | $18.35 | $18.50 | $18.50 | 2,319 |
| 2024-11-06 | $18.45 | $18.90 | $18.40 | $18.61 | $18.61 | 1,854 |
| 2024-11-05 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 72 |
| 2024-11-04 | $18.61 | $18.77 | $18.61 | $18.72 | $18.72 | 1,488 |
| 2024-11-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 87 |
| 2024-10-31 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,011 |
| 2024-10-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 170 |
| 2024-10-29 | $18.85 | $18.99 | $18.85 | $18.99 | $18.99 | 1,159 |
| 2024-10-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 51 |
| 2024-10-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 10 |
| 2024-10-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-10-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 46 |
| 2024-10-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 206 |
| 2024-10-21 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 23 |
| 2024-10-18 | $18.97 | $18.97 | $18.96 | $18.97 | $18.97 | 543 |
| 2024-10-17 | $18.90 | $18.95 | $18.90 | $18.95 | $18.95 | 1,179 |
| 2024-10-16 | $19.00 | $19.00 | $18.84 | $18.90 | $18.90 | 3,486 |
| 2024-10-15 | $19.35 | $19.35 | $19.14 | $19.14 | $19.14 | 576 |
| 2024-10-14 | $18.70 | $18.80 | $18.70 | $18.80 | $18.80 | 413 |
| 2024-10-11 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 558 |
| 2024-10-10 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2024-10-09 | $18.61 | $18.88 | $18.61 | $18.88 | $18.88 | 400 |
| 2024-10-08 | $19.01 | $19.25 | $18.93 | $19.01 | $19.01 | 2,653 |
| 2024-10-07 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 129 |
| 2024-10-04 | $18.99 | $19.60 | $18.99 | $19.45 | $19.45 | 932 |
| 2024-10-03 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 0 |
| 2024-10-02 | $19.10 | $19.32 | $19.10 | $19.32 | $19.32 | 3,373 |
| 2024-10-01 | $19.01 | $19.85 | $19.01 | $19.85 | $19.85 | 1,777 |
| 2024-09-30 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2024-09-27 | $19.36 | $19.72 | $19.36 | $19.50 | $19.11 | 761 |
| 2024-09-26 | $19.85 | $19.85 | $19.35 | $19.60 | $19.21 | 532 |
| 2024-09-25 | $19.41 | $19.95 | $19.41 | $19.80 | $19.40 | 2,948 |
| 2024-09-24 | $19.45 | $20.00 | $19.41 | $20.00 | $19.60 | 3,444 |
| 2024-09-23 | $19.37 | $19.37 | $19.37 | $19.37 | $18.98 | 50 |
| 2024-09-20 | $19.37 | $19.37 | $19.37 | $19.37 | $18.98 | 150 |
| 2024-09-19 | $19.05 | $19.30 | $19.05 | $19.30 | $18.91 | 1,050 |
| 2024-09-18 | $18.90 | $19.29 | $18.90 | $19.13 | $18.75 | 1,393 |
| 2024-09-17 | $18.90 | $18.90 | $18.85 | $18.85 | $18.47 | 247 |
| 2024-09-16 | $18.99 | $19.00 | $18.59 | $18.73 | $18.36 | 987 |
| 2024-09-13 | $18.86 | $19.38 | $18.76 | $18.78 | $18.40 | 1,655 |
| 2024-09-12 | $19.14 | $19.14 | $19.14 | $19.14 | $18.76 | 10 |
| 2024-09-11 | $18.91 | $19.14 | $18.91 | $19.14 | $18.76 | 300 |
| 2024-09-10 | $18.90 | $19.15 | $18.90 | $19.15 | $18.77 | 851 |
| 2024-09-09 | $19.11 | $19.11 | $19.11 | $19.11 | $18.73 | 500 |
| 2024-09-06 | $18.60 | $18.60 | $18.60 | $18.60 | $18.23 | 15 |
| 2024-09-05 | $18.60 | $18.60 | $18.60 | $18.60 | $18.23 | 26 |
| 2024-09-04 | $18.60 | $18.60 | $18.60 | $18.60 | $18.23 | 72 |
| 2024-09-03 | $18.60 | $18.60 | $18.60 | $18.60 | $18.23 | 138 |
| 2024-08-30 | $18.59 | $18.59 | $18.59 | $18.59 | $18.22 | 205 |
| 2024-08-29 | $18.74 | $18.75 | $18.74 | $18.75 | $18.37 | 842 |
| 2024-08-28 | $18.49 | $18.49 | $18.49 | $18.49 | $18.12 | 102 |
| 2024-08-27 | $18.49 | $18.49 | $18.49 | $18.49 | $18.12 | 95 |
| 2024-08-26 | $18.25 | $18.49 | $18.25 | $18.49 | $18.12 | 653 |
| 2024-08-23 | $18.70 | $18.75 | $18.60 | $18.64 | $18.27 | 2,036 |
| 2024-08-22 | $18.74 | $18.74 | $18.74 | $18.74 | $18.36 | 452 |
| 2024-08-21 | $18.70 | $18.70 | $18.70 | $18.70 | $18.33 | 1 |
| 2024-08-20 | $18.70 | $18.70 | $18.70 | $18.70 | $18.33 | 25 |
| 2024-08-19 | $18.70 | $18.70 | $18.70 | $18.70 | $18.33 | 306 |
| 2024-08-16 | $18.49 | $18.73 | $18.49 | $18.73 | $18.73 | 435 |
| 2024-08-15 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 33 |
| 2024-08-14 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 174 |
| 2024-08-13 | $18.41 | $18.66 | $18.41 | $18.66 | $18.66 | 936 |
| 2024-08-12 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 25 |
| 2024-08-09 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 10 |
| 2024-08-08 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 170 |
| 2024-08-07 | $18.51 | $18.51 | $18.47 | $18.47 | $18.47 | 894 |
| 2024-08-06 | $18.50 | $18.50 | $18.46 | $18.49 | $18.49 | 2,394 |
| 2024-08-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 12 |
| 2024-08-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-08-01 | $18.50 | $18.50 | $18.49 | $18.50 | $18.50 | 530 |
| 2024-07-31 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2024-07-30 | $18.27 | $18.27 | $18.26 | $18.27 | $18.27 | 1,102 |
| 2024-07-29 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 207 |
| 2024-07-26 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 700 |
| 2024-07-25 | $18.27 | $18.30 | $18.25 | $18.30 | $18.30 | 1,200 |
| 2024-07-24 | $18.00 | $18.27 | $18.00 | $18.20 | $18.20 | 1,261 |
| 2024-07-23 | $18.29 | $18.29 | $18.21 | $18.21 | $18.21 | 840 |
| 2024-07-22 | $18.15 | $18.30 | $18.00 | $18.30 | $18.30 | 4,089 |
| 2024-07-19 | $18.27 | $18.30 | $18.27 | $18.30 | $18.30 | 546 |
| 2024-07-18 | $18.35 | $18.35 | $18.30 | $18.30 | $18.30 | 1,167 |
| 2024-07-17 | $18.30 | $18.40 | $18.30 | $18.40 | $18.40 | 3,843 |
| 2024-07-16 | $18.50 | $18.54 | $18.50 | $18.54 | $18.54 | 669 |
| 2024-07-15 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 124 |
| 2024-07-12 | $18.33 | $18.58 | $18.20 | $18.20 | $18.20 | 3,798 |
| 2024-07-11 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 101 |
| 2024-07-10 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 872 |
| 2024-07-09 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 154 |
| 2024-07-08 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 4 |
| 2024-07-05 | $18.10 | $18.10 | $18.07 | $18.07 | $18.07 | 882 |
| 2024-07-03 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 424 |
| 2024-07-02 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2024-07-01 | $18.00 | $18.00 | $17.78 | $17.86 | $17.86 | 564 |
| 2024-06-28 | $17.93 | $18.15 | $17.93 | $18.15 | $18.15 | 750 |
| 2024-06-27 | $18.19 | $18.19 | $18.19 | $18.19 | $17.81 | 88 |
| 2024-06-26 | $18.18 | $18.20 | $18.18 | $18.19 | $17.81 | 1,032 |
| 2024-06-25 | $18.20 | $18.20 | $18.20 | $18.20 | $17.82 | 2 |
| 2024-06-24 | $18.12 | $18.20 | $18.06 | $18.20 | $17.82 | 1,255 |
| 2024-06-21 | $18.07 | $18.20 | $18.07 | $18.20 | $17.82 | 397 |
| 2024-06-20 | $18.45 | $18.45 | $18.45 | $18.45 | $18.07 | 11 |
| 2024-06-18 | $18.45 | $18.45 | $18.45 | $18.45 | $18.07 | 294 |
| 2024-06-17 | $18.49 | $18.49 | $18.49 | $18.49 | $18.10 | 184 |
| 2024-06-14 | $17.97 | $17.97 | $17.97 | $17.97 | $17.59 | 25 |
| 2024-06-13 | $17.99 | $17.99 | $17.97 | $17.97 | $17.97 | 240 |
| 2024-06-12 | $17.85 | $18.04 | $17.85 | $18.04 | $18.04 | 772 |
| 2024-06-11 | $18.37 | $18.37 | $17.81 | $17.81 | $17.81 | 1,814 |
| 2024-06-10 | $18.33 | $18.40 | $18.15 | $18.15 | $18.15 | 1,110 |
| 2024-06-07 | $18.42 | $18.42 | $18.35 | $18.42 | $18.42 | 1,401 |
| 2024-06-06 | $18.15 | $18.35 | $18.15 | $18.35 | $18.35 | 674 |
| 2024-06-05 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 58 |
| 2024-06-04 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 600 |
| 2024-06-03 | $18.00 | $18.12 | $18.00 | $18.02 | $18.02 | 1,296 |
| 2024-05-31 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2024-05-30 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 20 |
| 2024-05-29 | $18.28 | $18.30 | $18.00 | $18.02 | $18.02 | 2,051 |
| 2024-05-28 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
| 2024-05-24 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 210 |
| 2024-05-23 | $18.10 | $18.29 | $18.10 | $18.29 | $18.29 | 601 |
| 2024-05-22 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 133 |
| 2024-05-21 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 50 |
| 2024-05-20 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 90 |
| 2024-05-17 | $18.14 | $18.15 | $18.14 | $18.15 | $18.15 | 1,016 |
| 2024-05-16 | $17.81 | $18.15 | $17.80 | $18.14 | $18.14 | 1,437 |
| 2024-05-15 | $18.01 | $18.15 | $18.01 | $18.15 | $18.15 | 648 |
| 2024-05-14 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 275 |
| 2024-05-13 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 122 |
| 2024-05-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 35 |
| 2024-05-09 | $17.85 | $18.00 | $17.85 | $18.00 | $18.00 | 505 |
| 2024-05-08 | $17.80 | $17.80 | $17.75 | $17.75 | $17.75 | 785 |
| 2024-05-07 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 96 |
| 2024-05-06 | $17.83 | $17.83 | $17.80 | $17.80 | $17.80 | 1,450 |
| 2024-05-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 84 |
| 2024-05-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-05-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1 |
| 2024-04-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 325 |
| 2024-04-29 | $17.70 | $18.09 | $17.70 | $18.00 | $18.00 | 426 |
| 2024-04-26 | $17.80 | $17.80 | $17.70 | $17.75 | $17.75 | 3,751 |
| 2024-04-25 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 3 |
| 2024-04-24 | $17.80 | $17.80 | $17.74 | $17.74 | $17.74 | 3,153 |
| 2024-04-23 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2024-04-22 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 316 |
| 2024-04-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 400 |
| 2024-04-18 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2024-04-17 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 547 |
| 2024-04-16 | $18.63 | $18.63 | $17.82 | $17.82 | $17.82 | 1,773 |
| 2024-04-15 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 138 |
| 2024-04-12 | $18.33 | $18.33 | $18.28 | $18.28 | $18.28 | 225 |
| 2024-04-11 | $18.74 | $18.75 | $18.16 | $18.16 | $18.16 | 1,028 |
| 2024-04-10 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2024-04-09 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2024-04-08 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2024-04-05 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2024-04-04 | $18.41 | $18.64 | $18.41 | $18.64 | $18.64 | 2,542 |
| 2024-04-03 | $18.86 | $18.86 | $18.75 | $18.78 | $18.78 | 665 |
| 2024-04-02 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2024-04-01 | $19.05 | $19.05 | $18.80 | $18.80 | $18.80 | 900 |
| 2024-03-28 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 692 |
| 2024-03-27 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 133 |
| 2024-03-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.62 | 4 |
| 2024-03-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.62 | 325 |
| 2024-03-22 | $18.99 | $18.99 | $18.95 | $18.95 | $18.56 | 852 |
| 2024-03-21 | $18.88 | $19.03 | $18.88 | $18.99 | $18.61 | 1,627 |
| 2024-03-20 | $18.88 | $18.88 | $18.88 | $18.88 | $18.50 | 140 |
| 2024-03-19 | $18.80 | $18.87 | $18.80 | $18.84 | $18.46 | 1,488 |
| 2024-03-18 | $18.88 | $18.88 | $18.88 | $18.88 | $18.50 | 133 |
| 2024-03-15 | $18.69 | $18.88 | $18.69 | $18.88 | $18.50 | 3,588 |
| 2024-03-14 | $18.84 | $18.84 | $18.72 | $18.84 | $18.46 | 559 |
| 2024-03-13 | $18.60 | $18.60 | $18.60 | $18.60 | $18.22 | 0 |
| 2024-03-12 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 390 |
| 2024-03-11 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 77 |
| 2024-03-08 | $18.83 | $18.85 | $18.60 | $18.60 | $18.60 | 808 |
| 2024-03-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 247 |
| 2024-03-06 | $18.68 | $18.68 | $18.50 | $18.50 | $18.50 | 3,414 |
| 2024-03-05 | $18.79 | $18.79 | $18.50 | $18.50 | $18.50 | 987 |
| 2024-03-04 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 80 |
| 2024-03-01 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 357 |
| 2024-02-29 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2024-02-28 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 100 |
| 2024-02-27 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 2 |
| 2024-02-26 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 154 |
| 2024-02-23 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 100 |
| 2024-02-22 | $18.83 | $19.00 | $18.80 | $19.00 | $19.00 | 2,282 |
| 2024-02-21 | $18.77 | $19.08 | $18.72 | $19.08 | $19.08 | 2,282 |
| 2024-02-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 198 |
| 2024-02-16 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 64 |
| 2024-02-15 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 106 |
| 2024-02-14 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 100 |
| 2024-02-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-02-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 830 |
| 2024-02-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 20 |
| 2024-02-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 245 |
| 2024-02-07 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2024-02-06 | $18.37 | $18.40 | $18.36 | $18.40 | $18.40 | 525 |
| 2024-02-05 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 57 |
| 2024-02-02 | $18.90 | $18.90 | $18.83 | $18.90 | $18.90 | 1,195 |
| 2024-02-01 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 106 |
| 2024-01-31 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 132 |
| 2024-01-30 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2024-01-29 | $18.59 | $18.60 | $18.59 | $18.60 | $18.60 | 314 |
| 2024-01-26 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 1,390 |
| 2024-01-25 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 322 |
| 2024-01-24 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 10 |
| 2024-01-23 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 110 |
| 2024-01-22 | $18.65 | $18.70 | $18.46 | $18.46 | $18.46 | 793 |
| 2024-01-19 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2024-01-18 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 91 |
| 2024-01-17 | $18.95 | $18.95 | $18.46 | $18.46 | $18.46 | 2,221 |
| 2024-01-16 | $18.95 | $18.95 | $18.71 | $18.71 | $18.71 | 367 |
| 2024-01-12 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 61 |
| 2024-01-11 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 927 |
| 2024-01-10 | $18.80 | $18.88 | $18.80 | $18.88 | $18.88 | 461 |
| 2024-01-09 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 126 |
| 2024-01-08 | $18.95 | $18.96 | $18.51 | $18.95 | $18.95 | 1,973 |
| 2024-01-05 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 134 |
| 2024-01-04 | $19.10 | $19.10 | $18.96 | $18.97 | $18.97 | 1,295 |
| 2024-01-03 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 556 |
| 2024-01-02 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 419 |
| 2023-12-29 | $18.61 | $18.81 | $18.61 | $18.81 | $18.81 | 810 |
| 2023-12-28 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 2,649 |
| 2023-12-27 | $18.73 | $18.97 | $18.73 | $18.85 | $18.47 | 2,253 |
| 2023-12-26 | $18.48 | $18.50 | $18.48 | $18.50 | $18.12 | 902 |
| 2023-12-22 | $18.50 | $18.52 | $18.50 | $18.52 | $18.14 | 1,090 |
| 2023-12-21 | $18.55 | $18.55 | $18.55 | $18.55 | $18.18 | 501 |
| 2023-12-20 | $18.49 | $18.58 | $18.40 | $18.55 | $18.17 | 3,088 |
| 2023-12-19 | $18.50 | $18.67 | $18.10 | $18.49 | $18.11 | 5,133 |
| 2023-12-18 | $18.20 | $18.62 | $18.20 | $18.62 | $18.24 | 2,244 |
| 2023-12-15 | $18.69 | $18.74 | $18.40 | $18.43 | $18.06 | 4,974 |
| 2023-12-14 | $18.29 | $18.69 | $18.22 | $18.69 | $18.31 | 2,112 |
| 2023-12-13 | $17.80 | $17.80 | $17.80 | $17.80 | $17.44 | 0 |
| 2023-12-12 | $17.97 | $17.97 | $17.80 | $17.80 | $17.44 | 1,146 |
| 2023-12-11 | $18.00 | $18.01 | $18.00 | $18.01 | $17.64 | 417 |
| 2023-12-08 | $17.62 | $18.00 | $17.62 | $17.76 | $17.40 | 1,072 |
| 2023-12-07 | $17.91 | $18.00 | $17.62 | $17.89 | $17.52 | 6,391 |
| 2023-12-06 | $17.78 | $17.90 | $17.50 | $17.78 | $17.42 | 3,915 |
| 2023-12-05 | $18.01 | $18.01 | $17.84 | $18.00 | $17.63 | 2,335 |
| 2023-12-04 | $18.40 | $18.40 | $18.02 | $18.02 | $17.65 | 621 |
| 2023-12-01 | $18.44 | $18.44 | $18.44 | $18.44 | $18.06 | 42 |
| 2023-11-30 | $18.29 | $18.44 | $18.29 | $18.44 | $18.06 | 388 |
| 2023-11-29 | $17.96 | $17.96 | $17.96 | $17.96 | $17.59 | 1 |
| 2023-11-28 | $18.14 | $18.14 | $17.87 | $17.96 | $17.59 | 2,135 |
| 2023-11-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.12 | 493 |
| 2023-11-24 | $18.82 | $18.82 | $18.82 | $18.82 | $18.44 | 100 |
| 2023-11-22 | $18.46 | $18.46 | $18.11 | $18.11 | $17.74 | 7,946 |
| 2023-11-21 | $18.70 | $18.70 | $18.70 | $18.70 | $18.32 | 213 |
| 2023-11-20 | $19.13 | $19.13 | $19.13 | $19.13 | $18.74 | 6 |
| 2023-11-17 | $19.13 | $19.13 | $19.13 | $19.13 | $18.74 | 12 |
| 2023-11-16 | $19.15 | $19.15 | $19.13 | $19.13 | $18.74 | 2,281 |
| 2023-11-15 | $19.30 | $19.50 | $19.30 | $19.30 | $18.91 | 1,352 |
| 2023-11-14 | $18.96 | $19.46 | $18.85 | $19.45 | $19.05 | 2,674 |
| 2023-11-13 | $19.30 | $19.56 | $19.30 | $19.42 | $19.02 | 2,961 |
| 2023-11-10 | $19.81 | $19.81 | $19.81 | $19.81 | $19.41 | 10 |
| 2023-11-09 | $19.81 | $19.81 | $19.81 | $19.81 | $19.41 | 150 |
| 2023-11-08 | $19.15 | $19.40 | $19.15 | $19.29 | $18.90 | 3,261 |
| 2023-11-07 | $19.00 | $19.12 | $18.87 | $19.12 | $18.73 | 2,413 |
| 2023-11-06 | $18.55 | $18.55 | $18.55 | $18.55 | $18.17 | 0 |
| 2023-11-03 | $18.55 | $18.55 | $18.55 | $18.55 | $18.17 | 946 |
| 2023-11-02 | $18.43 | $18.43 | $18.43 | $18.43 | $18.05 | 203 |
| 2023-11-01 | $18.43 | $18.43 | $18.43 | $18.43 | $18.05 | 164 |
| 2023-10-31 | $18.49 | $18.49 | $18.37 | $18.37 | $18.00 | 714 |
| 2023-10-30 | $18.70 | $18.70 | $18.60 | $18.60 | $18.22 | 948 |
| 2023-10-27 | $18.85 | $18.85 | $18.85 | $18.85 | $18.47 | 36 |
| 2023-10-26 | $18.85 | $18.85 | $18.85 | $18.85 | $18.47 | 27 |
| 2023-10-25 | $18.85 | $18.85 | $18.85 | $18.85 | $18.47 | 0 |
| 2023-10-24 | $18.85 | $18.85 | $18.85 | $18.85 | $18.47 | 541 |
| 2023-10-23 | $18.99 | $18.99 | $18.99 | $18.99 | $18.60 | 0 |
| 2023-10-20 | $18.99 | $18.99 | $18.99 | $18.99 | $18.60 | 2 |
| 2023-10-19 | $18.99 | $18.99 | $18.99 | $18.99 | $18.60 | 406 |
| 2023-10-18 | $18.99 | $18.99 | $18.99 | $18.99 | $18.60 | 111 |
| 2023-10-17 | $19.31 | $19.31 | $19.31 | $19.31 | $18.92 | 80 |
| 2023-10-16 | $19.31 | $19.31 | $19.31 | $19.31 | $18.92 | 238 |
| 2023-10-13 | $19.31 | $19.31 | $19.31 | $19.31 | $18.92 | 3 |
| 2023-10-12 | $19.31 | $19.31 | $19.31 | $19.31 | $18.92 | 36 |
| 2023-10-11 | $19.31 | $19.31 | $19.31 | $19.31 | $18.92 | 20 |
| 2023-10-10 | $19.31 | $19.31 | $19.31 | $19.31 | $18.92 | 0 |
| 2023-10-09 | $19.05 | $19.31 | $19.03 | $19.31 | $18.92 | 2,000 |
| 2023-10-06 | $19.60 | $19.60 | $19.60 | $19.60 | $19.20 | 15 |
| 2023-10-05 | $19.60 | $19.60 | $19.60 | $19.60 | $19.20 | 100 |
| 2023-10-04 | $19.13 | $19.24 | $19.13 | $19.13 | $18.74 | 500 |
| 2023-10-03 | $19.26 | $19.26 | $19.24 | $19.24 | $18.85 | 820 |
| 2023-10-02 | $19.99 | $19.99 | $19.99 | $19.99 | $19.58 | 0 |
| 2023-09-29 | $19.99 | $19.99 | $19.99 | $19.99 | $19.58 | 1 |
| 2023-09-28 | $19.99 | $19.99 | $19.99 | $19.99 | $19.58 | 100 |
| 2023-09-27 | $19.81 | $19.81 | $19.81 | $19.81 | $19.03 | 0 |
| 2023-09-26 | $19.81 | $19.81 | $19.81 | $19.81 | $19.03 | 0 |
| 2023-09-25 | $19.81 | $19.81 | $19.81 | $19.81 | $19.03 | 0 |
| 2023-09-22 | $19.81 | $19.81 | $19.81 | $19.81 | $19.03 | 0 |
| 2023-09-21 | $19.53 | $19.81 | $19.53 | $19.81 | $19.03 | 1,444 |
| 2023-09-20 | $20.00 | $20.00 | $20.00 | $20.00 | $19.22 | 0 |
| 2023-09-19 | $20.00 | $20.00 | $20.00 | $20.00 | $19.22 | 118 |
| 2023-09-18 | $19.91 | $20.00 | $19.91 | $20.00 | $19.22 | 850 |
| 2023-09-15 | $19.80 | $19.80 | $19.78 | $19.78 | $19.01 | 402 |
| 2023-09-14 | $19.78 | $19.78 | $19.78 | $19.78 | $19.00 | 100 |
| 2023-09-13 | $19.55 | $19.55 | $19.55 | $19.55 | $18.78 | 0 |
| 2023-09-12 | $19.55 | $19.55 | $19.55 | $19.55 | $18.78 | 449 |
| 2023-09-11 | $19.50 | $19.50 | $19.50 | $19.50 | $18.74 | 1 |
| 2023-09-08 | $19.95 | $19.95 | $19.50 | $19.50 | $18.74 | 1,001 |
| 2023-09-07 | $20.51 | $20.51 | $20.51 | $20.51 | $19.71 | 100 |
| 2023-09-06 | $20.77 | $20.77 | $20.77 | $20.77 | $19.96 | 0 |
| 2023-09-05 | $19.51 | $20.77 | $19.51 | $20.77 | $19.96 | 3,752 |
| 2023-09-01 | $19.90 | $19.90 | $19.90 | $19.90 | $19.12 | 0 |
| 2023-08-31 | $19.90 | $19.90 | $19.90 | $19.90 | $19.12 | 0 |
| 2023-08-30 | $19.90 | $19.90 | $19.90 | $19.90 | $19.12 | 20 |
| 2023-08-29 | $19.90 | $19.90 | $19.90 | $19.90 | $19.12 | 2 |
| 2023-08-28 | $19.90 | $19.90 | $19.90 | $19.90 | $19.12 | 0 |
| 2023-08-25 | $19.90 | $19.90 | $19.90 | $19.90 | $19.12 | 0 |
| 2023-08-24 | $19.90 | $19.90 | $19.90 | $19.90 | $19.12 | 0 |
| 2023-08-23 | $19.40 | $19.90 | $19.39 | $19.90 | $19.12 | 5,002 |
| 2023-08-22 | $19.56 | $19.56 | $19.56 | $19.56 | $18.79 | 0 |
| 2023-08-21 | $19.56 | $19.56 | $19.56 | $19.56 | $18.79 | 0 |
| 2023-08-18 | $19.56 | $19.56 | $19.56 | $19.56 | $18.79 | 0 |
| 2023-08-17 | $19.56 | $19.56 | $19.56 | $19.56 | $18.79 | 10 |
| 2023-08-16 | $19.56 | $19.56 | $19.56 | $19.56 | $18.79 | 801 |
| 2023-08-15 | $19.50 | $19.50 | $19.50 | $19.50 | $18.74 | 23 |
| 2023-08-14 | $19.50 | $19.50 | $19.50 | $19.50 | $18.74 | 500 |
| 2023-08-11 | $19.50 | $19.50 | $19.50 | $19.50 | $18.74 | 1,305 |
| 2023-08-10 | $19.60 | $19.60 | $19.60 | $19.60 | $18.83 | 0 |
| 2023-08-09 | $20.30 | $20.30 | $19.01 | $19.60 | $18.83 | 3,074 |
| 2023-08-08 | $20.30 | $20.30 | $20.30 | $20.30 | $19.51 | 327 |
| 2023-08-07 | $19.27 | $19.80 | $19.27 | $19.30 | $18.54 | 787 |
| 2023-08-04 | $19.50 | $19.60 | $19.50 | $19.60 | $19.60 | 400 |
| 2023-08-03 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-08-02 | $19.34 | $19.89 | $19.34 | $19.86 | $19.86 | 580 |
| 2023-08-01 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 205 |
| 2023-07-31 | $18.97 | $19.47 | $18.97 | $19.47 | $19.47 | 2,425 |
| 2023-07-28 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 100 |
| 2023-07-27 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 1,024 |
| 2023-07-26 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2023-07-25 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 205 |
| 2023-07-24 | $19.47 | $19.47 | $18.76 | $18.76 | $18.76 | 474 |
| 2023-07-21 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 209 |
| 2023-07-20 | $19.35 | $20.00 | $19.35 | $19.49 | $19.49 | 3,497 |
| 2023-07-19 | $19.85 | $19.85 | $19.35 | $19.35 | $19.35 | 1,656 |
| 2023-07-18 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 836 |
| 2023-07-17 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 369 |
| 2023-07-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,199 |
| 2023-07-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 338 |
| 2023-07-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 620 |
| 2023-07-11 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2023-07-10 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 167 |
| 2023-07-07 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 175 |
| 2023-07-06 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 137 |
| 2023-07-05 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 271 |
| 2023-07-03 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2023-06-30 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 50 |
| 2023-06-29 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 1 |
| 2023-06-28 | $18.80 | $18.88 | $18.61 | $18.88 | $18.49 | 620 |
| 2023-06-27 | $18.80 | $18.80 | $18.80 | $18.80 | $18.41 | 209 |
| 2023-06-26 | $18.85 | $18.85 | $18.50 | $18.53 | $18.53 | 932 |
| 2023-06-23 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2023-06-22 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 200 |
| 2023-06-21 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 584 |
| 2023-06-20 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 376 |
| 2023-06-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 246 |
| 2023-06-15 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 209 |
| 2023-06-14 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 100 |
| 2023-06-13 | $18.25 | $18.34 | $18.25 | $18.33 | $18.33 | 300 |
| 2023-06-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2023-06-09 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 100 |
| 2023-06-08 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-06-07 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-06-06 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-06-05 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-06-02 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 1 |
| 2023-06-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-05-31 | $17.99 | $18.11 | $17.70 | $17.70 | $17.70 | 825 |
| 2023-05-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 101 |
| 2023-05-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 4 |
| 2023-05-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-05-24 | $18.45 | $18.45 | $18.00 | $18.00 | $18.00 | 926 |
| 2023-05-23 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 1,500 |
| 2023-05-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 55 |
| 2023-05-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 25 |
| 2023-05-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 147 |
| 2023-05-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 40 |
| 2023-05-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-05-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-05-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 50 |
| 2023-05-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-05-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 282 |
| 2023-05-09 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 1 |
| 2023-05-08 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 9 |
| 2023-05-05 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 12 |
| 2023-05-04 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 10 |
| 2023-05-03 | $18.03 | $18.46 | $17.99 | $18.46 | $18.46 | 1,111 |
| 2023-05-02 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2023-05-01 | $18.39 | $18.39 | $18.09 | $18.09 | $18.09 | 3,203 |
| 2023-04-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-04-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 136 |
| 2023-04-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 104 |
| 2023-04-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 4,340 |
| 2023-04-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2023-04-21 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 462 |
| 2023-04-20 | $17.95 | $18.43 | $17.83 | $18.43 | $18.43 | 1,404 |
| 2023-04-19 | $18.00 | $18.00 | $17.90 | $18.00 | $18.00 | 2,000 |
| 2023-04-18 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 112 |
| 2023-04-17 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 314 |
| 2023-04-14 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 24 |
| 2023-04-13 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 2 |
| 2023-04-12 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 600 |
| 2023-04-11 | $17.73 | $17.80 | $17.73 | $17.80 | $17.80 | 689 |
| 2023-04-10 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 165 |
| 2023-04-06 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 322 |
| 2023-04-05 | $17.75 | $17.75 | $17.66 | $17.66 | $17.66 | 413 |
| 2023-04-04 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 200 |
| 2023-04-03 | $17.70 | $17.75 | $17.70 | $17.74 | $17.74 | 776 |
| 2023-03-31 | $17.71 | $17.75 | $17.71 | $17.75 | $17.75 | 918 |
| 2023-03-30 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 1,110 |
| 2023-03-29 | $17.97 | $17.97 | $17.97 | $17.97 | $17.58 | 200 |
| 2023-03-28 | $18.05 | $18.05 | $17.36 | $17.37 | $16.99 | 868 |
| 2023-03-27 | $18.02 | $18.08 | $18.02 | $18.02 | $17.63 | 802 |
| 2023-03-24 | $17.49 | $17.89 | $17.01 | $17.89 | $17.89 | 2,600 |
| 2023-03-23 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2023-03-22 | $17.77 | $17.77 | $17.50 | $17.73 | $17.73 | 1,200 |
| 2023-03-21 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 415 |
| 2023-03-20 | $17.07 | $17.71 | $17.07 | $17.71 | $17.71 | 1,788 |
| 2023-03-17 | $17.30 | $17.73 | $17.26 | $17.73 | $17.73 | 1,199 |
| 2023-03-16 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 165 |
| 2023-03-15 | $18.35 | $18.35 | $16.15 | $17.50 | $17.50 | 5,884 |
| 2023-03-14 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2023-03-13 | $19.06 | $19.07 | $19.06 | $19.07 | $19.07 | 520 |
| 2023-03-10 | $19.13 | $19.20 | $19.06 | $19.06 | $19.06 | 2,922 |
| 2023-03-09 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 190 |
| 2023-03-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 47 |
| 2023-03-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-03-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 280 |
| 2023-03-03 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 200 |
| 2023-03-02 | $19.55 | $19.57 | $19.10 | $19.57 | $19.57 | 1,125 |
| 2023-03-01 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 82 |
| 2023-02-28 | $19.67 | $19.89 | $19.38 | $19.45 | $19.45 | 2,700 |
| 2023-02-27 | $19.31 | $19.85 | $19.27 | $19.66 | $19.66 | 4,464 |
| 2023-02-24 | $19.20 | $19.30 | $19.20 | $19.30 | $19.30 | 2,840 |
| 2023-02-23 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 354 |
| 2023-02-22 | $19.10 | $19.10 | $19.08 | $19.10 | $19.10 | 824 |
| 2023-02-21 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 199 |
| 2023-02-17 | $19.08 | $19.08 | $19.01 | $19.06 | $19.06 | 1,293 |
| 2023-02-16 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 10 |
| 2023-02-15 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 5 |
| 2023-02-14 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 41 |
| 2023-02-13 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 100 |
| 2023-02-10 | $19.19 | $19.25 | $19.19 | $19.25 | $19.25 | 1,335 |
| 2023-02-09 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 90 |
| 2023-02-08 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 75 |
| 2023-02-07 | $19.40 | $19.40 | $19.32 | $19.32 | $19.32 | 745 |
| 2023-02-06 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 238 |
| 2023-02-03 | $19.85 | $19.88 | $19.75 | $19.75 | $19.75 | 1,001 |
| 2023-02-02 | $19.90 | $19.90 | $19.52 | $19.52 | $19.52 | 965 |
| 2023-02-01 | $19.99 | $19.99 | $19.75 | $19.75 | $19.75 | 406 |
| 2023-01-31 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 32 |
| 2023-01-30 | $19.50 | $20.22 | $19.50 | $19.86 | $19.86 | 956 |
| 2023-01-27 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 22 |
| 2023-01-26 | $19.30 | $19.40 | $19.30 | $19.30 | $19.30 | 1,101 |
| 2023-01-25 | $18.82 | $19.03 | $18.82 | $19.03 | $19.03 | 400 |
| 2023-01-24 | $18.86 | $18.93 | $18.86 | $18.88 | $18.88 | 685 |
| 2023-01-23 | $18.46 | $18.82 | $18.46 | $18.78 | $18.78 | 944 |
| 2023-01-20 | $18.30 | $18.30 | $18.02 | $18.06 | $18.06 | 1,063 |
| 2023-01-19 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 137 |
| 2023-01-18 | $18.53 | $18.53 | $18.51 | $18.51 | $18.51 | 208 |
| 2023-01-17 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 610 |
| 2023-01-13 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 821 |
| 2023-01-12 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 550 |
| 2023-01-11 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 35 |
| 2023-01-10 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 230 |
| 2023-01-09 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 100 |
| 2023-01-06 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2023-01-05 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 1 |
| 2023-01-04 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 188 |
| 2023-01-03 | $16.87 | $17.76 | $16.87 | $17.76 | $17.76 | 1,448 |
| 2022-12-30 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2022-12-29 | $18.26 | $18.26 | $17.82 | $17.82 | $17.82 | 532 |
| 2022-12-28 | $18.04 | $18.04 | $17.69 | $17.69 | $17.31 | 720 |
| 2022-12-27 | $18.32 | $18.32 | $18.32 | $18.32 | $17.93 | 106 |
| 2022-12-23 | $17.96 | $18.21 | $17.74 | $18.21 | $17.82 | 2,032 |
| 2022-12-22 | $17.93 | $17.98 | $17.62 | $17.62 | $17.24 | 838 |
| 2022-12-21 | $17.80 | $17.80 | $17.80 | $17.80 | $17.42 | 74 |
| 2022-12-20 | $17.75 | $18.53 | $17.75 | $17.80 | $17.42 | 774 |
| 2022-12-19 | $17.66 | $17.66 | $17.66 | $17.66 | $17.28 | 0 |
| 2022-12-16 | $18.00 | $18.00 | $17.58 | $17.66 | $17.28 | 1,205 |
| 2022-12-15 | $18.14 | $18.14 | $18.14 | $18.14 | $17.75 | 0 |
| 2022-12-14 | $18.19 | $18.20 | $17.91 | $18.14 | $17.75 | 800 |
| 2022-12-13 | $17.90 | $17.90 | $17.63 | $17.63 | $17.25 | 1,050 |
| 2022-12-12 | $17.80 | $17.80 | $17.80 | $17.80 | $17.42 | 67 |
| 2022-12-09 | $18.35 | $18.36 | $17.44 | $17.80 | $17.42 | 5,241 |
| 2022-12-08 | $18.55 | $18.63 | $18.30 | $18.35 | $17.96 | 2,415 |
| 2022-12-07 | $18.35 | $18.35 | $18.35 | $18.35 | $17.95 | 0 |
| 2022-12-06 | $18.26 | $18.86 | $18.26 | $18.35 | $17.95 | 1,590 |
| 2022-12-05 | $18.30 | $18.90 | $18.30 | $18.40 | $18.01 | 2,268 |
| 2022-12-02 | $18.31 | $18.50 | $18.31 | $18.41 | $18.02 | 810 |
| 2022-12-01 | $18.20 | $18.33 | $18.20 | $18.33 | $17.94 | 557 |
| 2022-11-30 | $18.15 | $18.19 | $17.83 | $17.95 | $17.56 | 3,359 |
| 2022-11-29 | $18.45 | $18.45 | $17.40 | $17.75 | $17.37 | 2,962 |
| 2022-11-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.10 | 1 |
| 2022-11-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.10 | 0 |
| 2022-11-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.10 | 107 |
| 2022-11-22 | $18.52 | $18.55 | $18.50 | $18.50 | $18.10 | 2,412 |
| 2022-11-21 | $18.88 | $18.88 | $18.88 | $18.88 | $18.47 | 10 |
| 2022-11-18 | $18.88 | $18.88 | $18.88 | $18.88 | $18.47 | 0 |
| 2022-11-17 | $18.88 | $18.88 | $18.88 | $18.88 | $18.47 | 140 |
| 2022-11-16 | $19.25 | $19.25 | $18.75 | $18.75 | $18.35 | 877 |
| 2022-11-15 | $19.18 | $19.18 | $18.86 | $18.87 | $18.47 | 1,805 |
| 2022-11-14 | $18.55 | $19.29 | $18.55 | $19.18 | $18.77 | 2,144 |
| 2022-11-11 | $18.35 | $18.50 | $18.35 | $18.50 | $18.50 | 520 |
| 2022-11-10 | $18.50 | $18.50 | $18.35 | $18.35 | $18.35 | 335 |
| 2022-11-09 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 1,110 |
| 2022-11-08 | $18.10 | $18.10 | $17.85 | $17.85 | $17.85 | 1,077 |
| 2022-11-07 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 153 |
| 2022-11-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,378 |
| 2022-11-03 | $18.10 | $18.10 | $17.88 | $17.88 | $17.88 | 1,128 |
| 2022-11-02 | $17.86 | $18.10 | $17.86 | $18.10 | $18.10 | 450 |
| 2022-11-01 | $17.95 | $17.95 | $17.93 | $17.95 | $17.95 | 1,037 |
| 2022-10-31 | $18.06 | $18.06 | $17.93 | $18.06 | $18.06 | 1,000 |
| 2022-10-28 | $18.02 | $18.51 | $18.01 | $18.01 | $18.01 | 720 |
| 2022-10-27 | $18.05 | $18.38 | $18.04 | $18.10 | $18.10 | 3,309 |
| 2022-10-26 | $18.00 | $18.10 | $18.00 | $18.05 | $18.05 | 1,639 |
| 2022-10-25 | $18.21 | $18.21 | $18.18 | $18.18 | $18.18 | 202 |
| 2022-10-24 | $18.00 | $18.25 | $18.00 | $18.25 | $18.25 | 1,121 |
| 2022-10-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 441 |
| 2022-10-20 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 350 |
| 2022-10-19 | $18.41 | $18.41 | $18.37 | $18.37 | $18.37 | 2,033 |
| 2022-10-18 | $18.60 | $18.60 | $18.24 | $18.38 | $18.38 | 856 |
| 2022-10-17 | $18.74 | $18.74 | $18.30 | $18.30 | $18.30 | 505 |
| 2022-10-14 | $18.13 | $18.35 | $18.03 | $18.35 | $18.35 | 2,049 |
| 2022-10-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 57 |
| 2022-10-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 240 |
| 2022-10-11 | $19.20 | $19.23 | $18.70 | $18.70 | $18.70 | 1,695 |
| 2022-10-10 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 50 |
| 2022-10-07 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2022-10-06 | $18.39 | $18.39 | $18.36 | $18.36 | $18.36 | 359 |
| 2022-10-05 | $18.34 | $18.72 | $18.26 | $18.72 | $18.72 | 745 |
| 2022-10-04 | $19.12 | $19.12 | $18.64 | $18.69 | $18.69 | 1,344 |
| 2022-10-03 | $18.75 | $18.80 | $18.75 | $18.80 | $18.80 | 350 |
| 2022-09-30 | $18.83 | $18.85 | $18.75 | $18.75 | $18.75 | 1,615 |
| 2022-09-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-09-28 | $18.46 | $18.89 | $18.46 | $18.89 | $18.50 | 4,805 |
| 2022-09-27 | $19.16 | $19.16 | $18.89 | $18.89 | $18.89 | 1,759 |
| 2022-09-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 520 |
| 2022-09-23 | $19.41 | $19.44 | $19.37 | $19.44 | $19.44 | 818 |
| 2022-09-22 | $19.77 | $19.77 | $19.30 | $19.42 | $19.42 | 1,892 |
| 2022-09-21 | $19.60 | $19.89 | $19.54 | $19.77 | $19.77 | 1,623 |
| 2022-09-20 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 20 |
| 2022-09-19 | $20.02 | $20.20 | $19.90 | $20.20 | $20.20 | 2,556 |
| 2022-09-16 | $20.10 | $20.55 | $20.00 | $20.55 | $20.55 | 3,671 |
| 2022-09-15 | $20.71 | $20.71 | $20.18 | $20.18 | $20.18 | 1,682 |
| 2022-09-14 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 4 |
| 2022-09-13 | $20.82 | $21.30 | $20.82 | $21.30 | $21.30 | 686 |
| 2022-09-12 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 225 |
| 2022-09-09 | $21.51 | $21.51 | $21.33 | $21.33 | $21.33 | 200 |
| 2022-09-08 | $20.87 | $20.87 | $20.50 | $20.50 | $20.50 | 1,500 |
| 2022-09-07 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
| 2022-09-06 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
| 2022-09-02 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 19 |
| 2022-09-01 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 301 |
| 2022-08-31 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 60 |
| 2022-08-30 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 110 |
| 2022-08-29 | $20.80 | $21.34 | $20.80 | $20.81 | $20.81 | 1,244 |
| 2022-08-26 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 549 |
| 2022-08-25 | $20.83 | $21.01 | $20.83 | $21.00 | $21.00 | 1,171 |
| 2022-08-24 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 23 |
| 2022-08-23 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 100 |
| 2022-08-22 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 131 |
| 2022-08-19 | $20.99 | $21.35 | $20.99 | $21.35 | $21.35 | 1,008 |
| 2022-08-18 | $20.55 | $20.64 | $20.55 | $20.64 | $20.64 | 550 |
| 2022-08-17 | $20.58 | $20.58 | $20.57 | $20.57 | $20.57 | 300 |
| 2022-08-16 | $21.13 | $21.14 | $21.01 | $21.12 | $21.12 | 1,806 |
| 2022-08-15 | $20.64 | $20.64 | $20.58 | $20.59 | $20.59 | 700 |
| 2022-08-12 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 40 |
| 2022-08-11 | $20.65 | $20.65 | $20.54 | $20.54 | $20.54 | 748 |
| 2022-08-10 | $20.59 | $20.69 | $20.15 | $20.50 | $20.50 | 3,905 |
| 2022-08-09 | $20.77 | $20.77 | $20.75 | $20.75 | $20.75 | 854 |
| 2022-08-08 | $21.05 | $21.05 | $20.99 | $20.99 | $20.99 | 490 |
| 2022-08-05 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2022-08-04 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 340 |
| 2022-08-03 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2022-08-02 | $20.85 | $21.20 | $20.85 | $21.15 | $21.15 | 1,667 |
| 2022-08-01 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2022-07-29 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 686 |
| 2022-07-28 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 534 |
| 2022-07-27 | $20.85 | $20.85 | $20.84 | $20.84 | $20.84 | 735 |
| 2022-07-26 | $20.57 | $20.85 | $20.57 | $20.85 | $20.85 | 400 |
| 2022-07-25 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 70 |
| 2022-07-22 | $20.11 | $20.33 | $20.11 | $20.16 | $20.16 | 933 |
| 2022-07-21 | $20.38 | $20.41 | $20.38 | $20.38 | $20.38 | 2,017 |
| 2022-07-20 | $20.85 | $20.85 | $20.43 | $20.43 | $20.43 | 300 |
| 2022-07-19 | $20.48 | $20.64 | $20.48 | $20.64 | $20.64 | 2,914 |
| 2022-07-18 | $20.50 | $20.66 | $20.39 | $20.66 | $20.66 | 2,029 |
| 2022-07-15 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 206 |
| 2022-07-14 | $20.56 | $20.56 | $20.07 | $20.45 | $20.45 | 3,780 |
| 2022-07-13 | $20.77 | $20.77 | $20.75 | $20.75 | $20.75 | 392 |
| 2022-07-12 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 36 |
| 2022-07-11 | $20.70 | $20.70 | $20.20 | $20.57 | $20.57 | 1,115 |
| 2022-07-08 | $20.97 | $20.98 | $20.78 | $20.81 | $20.81 | 687 |
| 2022-07-07 | $21.22 | $21.22 | $20.03 | $20.99 | $20.99 | 3,718 |
| 2022-07-06 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 702 |
| 2022-07-05 | $21.00 | $21.04 | $20.75 | $20.75 | $20.75 | 1,464 |
| 2022-07-01 | $21.21 | $21.22 | $20.98 | $21.00 | $21.00 | 1,363 |
| 2022-06-30 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 103 |
| 2022-06-29 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 388 |
| 2022-06-28 | $20.81 | $20.81 | $20.81 | $20.81 | $20.43 | 4 |
| 2022-06-27 | $20.75 | $20.81 | $20.75 | $20.81 | $20.43 | 1,157 |
| 2022-06-24 | $20.75 | $20.75 | $20.75 | $20.75 | $20.37 | 648 |
| 2022-06-23 | $21.12 | $21.12 | $20.89 | $20.89 | $20.50 | 686 |
| 2022-06-22 | $21.08 | $21.23 | $20.90 | $20.90 | $20.51 | 1,566 |
| 2022-06-21 | $21.10 | $21.11 | $21.07 | $21.08 | $20.69 | 711 |
| 2022-06-17 | $21.28 | $21.65 | $20.70 | $21.01 | $20.62 | 7,182 |
| 2022-06-16 | $20.81 | $21.18 | $20.80 | $21.18 | $20.79 | 1,039 |
| 2022-06-15 | $22.20 | $22.20 | $20.43 | $20.61 | $20.23 | 5,284 |
| 2022-06-14 | $22.58 | $23.10 | $21.55 | $22.10 | $21.69 | 6,278 |
| 2022-06-13 | $22.29 | $22.46 | $21.50 | $21.79 | $21.39 | 4,436 |
| 2022-06-10 | $22.41 | $22.75 | $22.20 | $22.30 | $21.89 | 2,011 |
| 2022-06-09 | $22.38 | $22.38 | $22.14 | $22.14 | $21.73 | 876 |
| 2022-06-08 | $22.67 | $22.90 | $22.10 | $22.40 | $21.99 | 3,592 |
| 2022-06-07 | $22.64 | $22.78 | $22.10 | $22.36 | $21.95 | 3,146 |
| 2022-06-06 | $22.73 | $22.78 | $22.15 | $22.42 | $22.01 | 3,136 |
| 2022-06-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.50 | 7 |
| 2022-06-02 | $22.19 | $22.19 | $21.90 | $21.90 | $21.50 | 1,054 |
| 2022-06-01 | $21.88 | $21.88 | $21.88 | $21.88 | $21.48 | 875 |
| 2022-05-31 | $22.05 | $22.05 | $22.05 | $22.05 | $21.64 | 101 |
| 2022-05-27 | $22.06 | $22.07 | $22.05 | $22.05 | $21.64 | 413 |
| 2022-05-26 | $21.40 | $21.90 | $21.40 | $21.90 | $21.50 | 807 |
| 2022-05-25 | $21.25 | $21.31 | $20.95 | $21.29 | $20.90 | 3,866 |
| 2022-05-24 | $21.18 | $21.18 | $21.18 | $21.18 | $20.79 | 0 |
| 2022-05-23 | $21.24 | $21.24 | $20.75 | $21.18 | $20.79 | 854 |
| 2022-05-20 | $21.15 | $21.44 | $21.01 | $21.44 | $21.04 | 1,720 |
| 2022-05-19 | $20.98 | $20.98 | $20.76 | $20.76 | $20.38 | 1,302 |
| 2022-05-18 | $20.70 | $20.70 | $20.70 | $20.70 | $20.32 | 1 |
| 2022-05-17 | $20.40 | $20.70 | $20.40 | $20.70 | $20.32 | 1,100 |
| 2022-05-16 | $20.37 | $20.37 | $20.37 | $20.37 | $19.99 | 300 |
| 2022-05-13 | $20.31 | $20.31 | $20.31 | $20.31 | $19.93 | 454 |
| 2022-05-12 | $20.40 | $20.40 | $20.37 | $20.37 | $19.99 | 3,287 |
| 2022-05-11 | $21.21 | $21.21 | $21.09 | $21.11 | $20.72 | 2,874 |
| 2022-05-10 | $21.22 | $21.22 | $21.22 | $21.22 | $20.83 | 290 |
| 2022-05-09 | $21.25 | $21.25 | $21.25 | $21.25 | $20.86 | 220 |
| 2022-05-06 | $21.78 | $21.78 | $21.41 | $21.59 | $21.19 | 579 |
| 2022-05-05 | $21.52 | $21.52 | $21.52 | $21.52 | $21.12 | 50 |
| 2022-05-04 | $21.14 | $21.52 | $21.14 | $21.52 | $21.12 | 418 |
| 2022-05-03 | $21.65 | $21.65 | $21.10 | $21.18 | $20.79 | 2,222 |
| 2022-05-02 | $22.05 | $22.05 | $21.81 | $21.90 | $21.50 | 523 |
| 2022-04-29 | $21.90 | $21.90 | $21.90 | $21.90 | $21.50 | 0 |
| 2022-04-28 | $21.93 | $21.93 | $21.90 | $21.90 | $21.50 | 300 |
| 2022-04-27 | $21.97 | $21.97 | $21.97 | $21.97 | $21.57 | 25 |
| 2022-04-26 | $21.97 | $21.97 | $21.97 | $21.97 | $21.57 | 917 |
| 2022-04-25 | $21.92 | $22.22 | $21.92 | $22.22 | $21.81 | 692 |
| 2022-04-22 | $22.11 | $22.11 | $21.92 | $21.92 | $21.51 | 2,647 |
| 2022-04-21 | $22.02 | $22.02 | $22.02 | $22.02 | $21.61 | 10 |
| 2022-04-20 | $22.02 | $22.02 | $22.02 | $22.02 | $21.61 | 220 |
| 2022-04-19 | $22.51 | $22.51 | $22.01 | $22.01 | $21.60 | 748 |
| 2022-04-18 | $22.63 | $22.63 | $22.63 | $22.63 | $22.21 | 154 |
| 2022-04-14 | $22.25 | $22.25 | $22.25 | $22.25 | $21.84 | 0 |
| 2022-04-13 | $22.25 | $22.25 | $22.25 | $22.25 | $21.84 | 15 |
| 2022-04-12 | $22.71 | $22.71 | $22.25 | $22.25 | $21.84 | 2,420 |
| 2022-04-11 | $22.63 | $22.63 | $22.63 | $22.63 | $22.21 | 332 |
| 2022-04-08 | $22.44 | $22.44 | $22.44 | $22.44 | $22.03 | 50 |
| 2022-04-07 | $22.46 | $22.46 | $22.44 | $22.44 | $22.03 | 521 |
| 2022-04-06 | $22.94 | $22.97 | $22.94 | $22.97 | $22.55 | 310 |
| 2022-04-05 | $22.67 | $22.84 | $22.67 | $22.84 | $22.42 | 914 |
| 2022-04-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.08 | 437 |
| 2022-04-01 | $22.49 | $23.00 | $22.49 | $23.00 | $22.57 | 1,173 |
| 2022-03-31 | $22.65 | $22.65 | $22.64 | $22.65 | $22.23 | 1,400 |
| 2022-03-30 | $22.41 | $22.68 | $22.41 | $22.54 | $22.12 | 3,633 |
| 2022-03-29 | $23.05 | $23.05 | $23.05 | $23.05 | $22.24 | 161 |
| 2022-03-28 | $23.05 | $23.05 | $23.05 | $23.05 | $22.24 | 131 |
| 2022-03-25 | $23.05 | $23.05 | $23.05 | $23.05 | $22.24 | 146 |
| 2022-03-24 | $23.05 | $23.05 | $23.05 | $23.05 | $22.24 | 1 |
| 2022-03-23 | $23.19 | $23.19 | $22.94 | $23.05 | $22.24 | 852 |
| 2022-03-22 | $22.82 | $22.94 | $22.82 | $22.94 | $22.13 | 300 |
| 2022-03-21 | $22.90 | $22.90 | $22.69 | $22.69 | $21.90 | 806 |
| 2022-03-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.19 | 481 |
| 2022-03-17 | $22.90 | $22.90 | $22.90 | $22.90 | $22.09 | 0 |
| 2022-03-16 | $22.75 | $22.90 | $22.65 | $22.90 | $22.09 | 2,757 |
| 2022-03-15 | $22.70 | $22.70 | $22.66 | $22.66 | $21.86 | 297 |
| 2022-03-14 | $23.00 | $23.00 | $22.81 | $22.82 | $22.02 | 4,107 |
| 2022-03-11 | $23.03 | $23.03 | $23.03 | $23.03 | $22.22 | 7 |
| 2022-03-10 | $23.03 | $23.21 | $23.03 | $23.03 | $22.22 | 1,938 |
| 2022-03-09 | $23.02 | $23.02 | $22.96 | $22.96 | $22.15 | 1,029 |
| 2022-03-08 | $23.02 | $23.02 | $23.02 | $23.02 | $22.21 | 5 |
| 2022-03-07 | $23.25 | $23.25 | $22.96 | $23.02 | $22.21 | 3,157 |
| 2022-03-04 | $23.26 | $23.40 | $23.26 | $23.26 | $22.44 | 1,838 |
| 2022-03-03 | $23.30 | $23.34 | $23.30 | $23.34 | $22.52 | 345 |
| 2022-03-02 | $23.49 | $23.49 | $23.43 | $23.43 | $22.61 | 430 |
| 2022-03-01 | $23.39 | $23.49 | $23.39 | $23.45 | $22.62 | 1,741 |
| 2022-02-28 | $23.48 | $23.48 | $23.33 | $23.37 | $22.55 | 2,153 |
| 2022-02-25 | $23.47 | $23.48 | $23.47 | $23.48 | $22.65 | 3,039 |
| 2022-02-24 | $23.25 | $23.42 | $23.25 | $23.42 | $22.60 | 2,557 |
| 2022-02-23 | $23.34 | $23.40 | $23.34 | $23.40 | $22.58 | 246 |
| 2022-02-22 | $23.43 | $23.45 | $23.26 | $23.44 | $22.61 | 2,740 |
| 2022-02-18 | $23.42 | $23.42 | $23.26 | $23.30 | $22.48 | 1,642 |
| 2022-02-17 | $23.45 | $23.45 | $23.36 | $23.36 | $22.54 | 1,744 |
| 2022-02-16 | $23.48 | $23.48 | $23.35 | $23.45 | $22.62 | 1,145 |
| 2022-02-15 | $23.19 | $23.48 | $23.05 | $23.48 | $22.65 | 6,777 |
| 2022-02-14 | $23.51 | $23.51 | $22.61 | $23.04 | $22.23 | 26,078 |
| 2022-02-11 | $24.66 | $24.86 | $24.50 | $24.50 | $23.64 | 3,388 |
| 2022-02-10 | $24.80 | $24.88 | $24.80 | $24.80 | $23.93 | 1,229 |
| 2022-02-09 | $24.83 | $24.83 | $24.65 | $24.66 | $23.79 | 2,583 |
| 2022-02-08 | $24.86 | $24.86 | $24.84 | $24.84 | $23.96 | 972 |
| 2022-02-07 | $24.87 | $24.90 | $24.77 | $24.77 | $23.90 | 1,062 |
| 2022-02-04 | $24.90 | $24.92 | $24.51 | $24.81 | $23.94 | 7,350 |
| 2022-02-03 | $25.05 | $25.05 | $25.00 | $25.00 | $24.12 | 561 |
| 2022-02-02 | $25.05 | $25.05 | $25.05 | $25.05 | $24.17 | 100 |
| 2022-02-01 | $24.99 | $24.99 | $24.99 | $24.99 | $24.11 | 44 |
| 2022-01-31 | $24.99 | $24.99 | $24.99 | $24.99 | $24.11 | 239 |
| 2022-01-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.12 | 641 |
| 2022-01-27 | $25.02 | $25.06 | $25.02 | $25.06 | $24.18 | 590 |
| 2022-01-26 | $25.19 | $25.19 | $25.02 | $25.02 | $24.14 | 1,200 |
| 2022-01-25 | $25.19 | $25.19 | $25.00 | $25.10 | $24.22 | 633 |
| 2022-01-24 | $25.00 | $25.02 | $24.95 | $25.00 | $24.12 | 1,513 |
| 2022-01-21 | $25.10 | $25.10 | $25.10 | $25.10 | $24.21 | 50 |
| 2022-01-20 | $25.00 | $25.19 | $25.00 | $25.10 | $24.21 | 1,846 |
| 2022-01-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.12 | 2 |
| 2022-01-18 | $24.95 | $25.00 | $24.95 | $25.00 | $24.12 | 2,392 |
| 2022-01-14 | $25.18 | $25.18 | $25.18 | $25.18 | $24.29 | 40 |
| 2022-01-13 | $25.07 | $25.18 | $25.07 | $25.18 | $24.29 | 667 |
| 2022-01-12 | $24.98 | $25.17 | $24.98 | $25.09 | $24.20 | 1,937 |
| 2022-01-11 | $25.06 | $25.06 | $25.06 | $25.06 | $24.18 | 1 |
| 2022-01-10 | $25.20 | $25.20 | $25.06 | $25.06 | $24.18 | 1,193 |
| 2022-01-07 | $25.20 | $25.20 | $25.19 | $25.20 | $24.31 | 833 |
| 2022-01-06 | $24.90 | $24.90 | $24.90 | $24.90 | $24.02 | 15 |
| 2022-01-05 | $24.90 | $24.90 | $24.90 | $24.90 | $24.02 | 250 |
| 2022-01-04 | $24.95 | $24.95 | $24.75 | $24.90 | $24.02 | 1,556 |
| 2022-01-03 | $25.02 | $25.03 | $24.91 | $24.91 | $24.03 | 3,082 |
| 2021-12-31 | $25.20 | $25.20 | $25.20 | $25.20 | $24.31 | 116 |
| 2021-12-30 | $25.20 | $25.25 | $25.19 | $25.20 | $24.31 | 1,492 |
| 2021-12-29 | $25.22 | $25.22 | $25.22 | $25.22 | $23.97 | 800 |
| 2021-12-28 | $25.44 | $25.44 | $25.44 | $25.44 | $24.17 | 1 |
| 2021-12-27 | $25.44 | $25.44 | $25.44 | $25.44 | $24.17 | 0 |
| 2021-12-23 | $25.44 | $25.44 | $25.44 | $25.44 | $24.17 | 3 |
| 2021-12-22 | $25.45 | $25.45 | $25.42 | $25.44 | $24.17 | 401 |
| 2021-12-21 | $25.20 | $25.20 | $25.20 | $25.20 | $23.94 | 0 |
| 2021-12-20 | $25.20 | $25.70 | $25.20 | $25.20 | $23.94 | 2,090 |
| 2021-12-17 | $25.20 | $25.20 | $25.20 | $25.20 | $23.94 | 200 |
| 2021-12-16 | $25.23 | $25.23 | $25.20 | $25.20 | $23.94 | 891 |
| 2021-12-15 | $25.20 | $25.25 | $25.20 | $25.25 | $23.99 | 298 |
| 2021-12-14 | $25.30 | $25.30 | $25.30 | $25.30 | $24.03 | 450 |
| 2021-12-13 | $25.27 | $25.35 | $25.24 | $25.28 | $24.02 | 651 |
| 2021-12-10 | $25.28 | $25.28 | $25.28 | $25.28 | $24.02 | 40 |
| 2021-12-09 | $25.28 | $25.28 | $25.28 | $25.28 | $24.02 | 50 |
| 2021-12-08 | $25.28 | $25.28 | $25.28 | $25.28 | $24.02 | 450 |
| 2021-12-07 | $25.09 | $25.10 | $25.09 | $25.10 | $23.85 | 600 |
| 2021-12-06 | $25.09 | $25.09 | $24.95 | $25.07 | $23.82 | 2,498 |
| 2021-12-03 | $25.07 | $25.07 | $25.07 | $25.07 | $23.82 | 136 |
| 2021-12-02 | $25.03 | $25.03 | $25.03 | $25.03 | $23.78 | 1,019 |
| 2021-12-01 | $25.11 | $25.11 | $25.02 | $25.02 | $23.77 | 511 |
| 2021-11-30 | $24.99 | $24.99 | $24.99 | $24.99 | $23.74 | 1 |
| 2021-11-29 | $25.12 | $25.12 | $24.99 | $24.99 | $23.74 | 403 |
| 2021-11-26 | $24.88 | $24.88 | $24.88 | $24.88 | $23.64 | 300 |
| 2021-11-24 | $24.97 | $24.97 | $24.97 | $24.97 | $23.72 | 0 |
| 2021-11-23 | $25.15 | $25.15 | $24.97 | $24.97 | $23.72 | 1,389 |
| 2021-11-22 | $24.98 | $24.98 | $24.94 | $24.94 | $23.69 | 506 |
| 2021-11-19 | $25.03 | $25.03 | $25.03 | $25.03 | $23.78 | 155 |
| 2021-11-18 | $25.00 | $25.16 | $24.76 | $25.03 | $23.78 | 5,129 |
| 2021-11-17 | $25.02 | $25.10 | $25.02 | $25.10 | $23.85 | 700 |
| 2021-11-16 | $25.18 | $25.18 | $25.10 | $25.10 | $23.85 | 750 |
| 2021-11-15 | $25.11 | $25.16 | $25.10 | $25.10 | $23.85 | 1,575 |
| 2021-11-12 | $25.21 | $25.21 | $25.01 | $25.01 | $23.76 | 464 |
| 2021-11-11 | $25.07 | $25.10 | $25.07 | $25.10 | $23.84 | 652 |
| 2021-11-10 | $25.22 | $25.22 | $25.22 | $25.22 | $23.96 | 100 |
| 2021-11-09 | $25.20 | $25.20 | $25.20 | $25.20 | $23.94 | 0 |
| 2021-11-08 | $25.20 | $25.20 | $25.20 | $25.20 | $23.94 | 267 |
| 2021-11-05 | $25.20 | $25.21 | $25.20 | $25.21 | $23.95 | 360 |
| 2021-11-04 | $25.08 | $25.10 | $25.05 | $25.10 | $23.84 | 3,670 |
| 2021-11-03 | $25.10 | $25.11 | $25.06 | $25.06 | $23.80 | 753 |
| 2021-11-02 | $25.06 | $25.06 | $25.06 | $25.06 | $23.81 | 321 |
| 2021-11-01 | $25.06 | $25.12 | $25.06 | $25.12 | $23.87 | 1,250 |
| 2021-10-29 | $25.05 | $25.05 | $25.05 | $25.05 | $23.80 | 0 |
| 2021-10-28 | $25.05 | $25.05 | $25.05 | $25.05 | $23.80 | 290 |
| 2021-10-27 | $25.00 | $25.20 | $25.00 | $25.20 | $23.94 | 390 |
| 2021-10-26 | $24.99 | $25.00 | $24.99 | $25.00 | $23.75 | 360 |
| 2021-10-25 | $25.04 | $25.05 | $24.85 | $24.85 | $23.61 | 11,729 |
| 2021-10-22 | $25.09 | $25.09 | $25.05 | $25.09 | $23.84 | 663 |
| 2021-10-21 | $25.10 | $25.10 | $25.10 | $25.10 | $23.85 | 0 |
| 2021-10-20 | $25.08 | $25.10 | $25.08 | $25.10 | $23.85 | 247 |
| 2021-10-19 | $25.05 | $25.09 | $24.97 | $25.09 | $23.84 | 2,408 |
| 2021-10-18 | $25.40 | $25.40 | $25.16 | $25.16 | $23.90 | 815 |
| 2021-10-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.75 | 50 |
| 2021-10-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.75 | 0 |
| 2021-10-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.75 | 708 |
| 2021-10-12 | $24.98 | $24.98 | $24.98 | $24.98 | $23.73 | 636 |
| 2021-10-11 | $25.15 | $25.15 | $25.00 | $25.00 | $23.75 | 501 |
| 2021-10-08 | $25.23 | $25.23 | $25.00 | $25.00 | $23.75 | 810 |
| 2021-10-07 | $25.05 | $25.05 | $24.85 | $25.00 | $23.75 | 2,070 |
| 2021-10-06 | $25.05 | $25.05 | $25.05 | $25.05 | $23.80 | 200 |
| 2021-10-05 | $25.05 | $25.05 | $25.05 | $25.05 | $23.80 | 100 |
| 2021-10-04 | $25.09 | $25.09 | $25.09 | $25.09 | $23.84 | 1 |
| 2021-10-01 | $25.09 | $25.09 | $25.09 | $25.09 | $23.84 | 0 |
| 2021-09-30 | $25.09 | $25.09 | $25.09 | $25.09 | $23.84 | 170 |
| 2021-09-29 | $25.26 | $25.26 | $25.26 | $25.26 | $24.00 | 0 |
| 2021-09-28 | $25.26 | $25.26 | $25.26 | $25.26 | $23.63 | 16 |
| 2021-09-27 | $25.70 | $25.70 | $25.26 | $25.26 | $23.63 | 350 |
| 2021-09-24 | $25.88 | $25.88 | $25.88 | $25.88 | $24.21 | 200 |
| 2021-09-23 | $25.88 | $25.88 | $25.88 | $25.88 | $24.21 | 500 |
| 2021-09-22 | $25.80 | $25.80 | $25.80 | $25.80 | $24.14 | 0 |
| 2021-09-21 | $25.80 | $25.80 | $25.80 | $25.80 | $24.14 | 0 |
| 2021-09-20 | $25.40 | $25.80 | $25.40 | $25.80 | $24.14 | 1,400 |
| 2021-09-17 | $25.25 | $25.25 | $25.25 | $25.25 | $23.62 | 0 |
| 2021-09-16 | $25.32 | $25.32 | $25.25 | $25.25 | $23.62 | 1,861 |
| 2021-09-15 | $25.32 | $25.32 | $25.25 | $25.25 | $23.62 | 700 |
| 2021-09-14 | $25.20 | $25.38 | $25.06 | $25.38 | $23.75 | 1,144 |
| 2021-09-13 | $25.27 | $25.27 | $25.27 | $25.27 | $23.64 | 170 |
| 2021-09-10 | $25.39 | $25.39 | $25.39 | $25.39 | $23.76 | 0 |
| 2021-09-09 | $25.39 | $25.39 | $25.39 | $25.39 | $23.76 | 149 |
| 2021-09-08 | $25.18 | $25.41 | $25.18 | $25.41 | $23.77 | 900 |
| 2021-09-07 | $25.11 | $25.11 | $25.11 | $25.11 | $23.49 | 0 |
| 2021-09-03 | $25.11 | $25.11 | $25.11 | $25.11 | $23.49 | 0 |
| 2021-09-02 | $25.11 | $25.11 | $25.11 | $25.11 | $23.49 | 0 |
| 2021-09-01 | $25.11 | $25.33 | $25.11 | $25.11 | $23.49 | 770 |
| 2021-08-31 | $24.99 | $24.99 | $24.99 | $24.99 | $23.38 | 100 |
| 2021-08-30 | $24.99 | $24.99 | $24.99 | $24.99 | $23.38 | 0 |
| 2021-08-27 | $25.10 | $25.10 | $24.98 | $24.99 | $23.38 | 2,584 |
| 2021-08-26 | $25.43 | $25.48 | $25.11 | $25.11 | $23.49 | 2,245 |
| 2021-08-25 | $25.70 | $25.70 | $25.28 | $25.44 | $23.80 | 752 |
| 2021-08-24 | $25.80 | $25.80 | $25.80 | $25.80 | $24.14 | 0 |
| 2021-08-23 | $26.05 | $26.05 | $25.70 | $25.80 | $24.14 | 2,234 |
| 2021-08-20 | $25.72 | $26.01 | $25.72 | $26.01 | $24.33 | 706 |
| 2021-08-19 | $25.70 | $25.70 | $25.70 | $25.70 | $24.04 | 100 |
| 2021-08-18 | $25.69 | $25.69 | $25.69 | $25.69 | $24.04 | 1 |
| 2021-08-17 | $25.69 | $25.69 | $25.69 | $25.69 | $24.04 | 75 |
| 2021-08-16 | $25.69 | $25.69 | $25.69 | $25.69 | $24.04 | 60 |
| 2021-08-13 | $25.65 | $25.69 | $25.65 | $25.69 | $24.04 | 500 |
| 2021-08-12 | $25.65 | $25.65 | $25.65 | $25.65 | $24.00 | 100 |
| 2021-08-11 | $25.65 | $25.65 | $25.65 | $25.65 | $24.00 | 107 |
| 2021-08-10 | $25.65 | $25.65 | $25.65 | $25.65 | $24.00 | 200 |
| 2021-08-09 | $25.76 | $25.76 | $25.76 | $25.76 | $24.10 | 489 |
| 2021-08-06 | $25.80 | $25.80 | $25.75 | $25.78 | $24.12 | 976 |
| 2021-08-05 | $25.77 | $25.92 | $25.73 | $25.84 | $24.18 | 6,120 |
| 2021-08-04 | $26.30 | $26.30 | $26.30 | $26.30 | $24.61 | 27 |
| 2021-08-03 | $26.30 | $26.30 | $26.30 | $26.30 | $24.61 | 0 |
| 2021-08-02 | $26.46 | $26.49 | $26.30 | $26.30 | $24.61 | 1,741 |
| 2021-07-30 | $26.20 | $26.20 | $26.20 | $26.20 | $24.51 | 472 |
| 2021-07-29 | $26.20 | $26.20 | $26.20 | $26.20 | $24.51 | 0 |
| 2021-07-28 | $26.22 | $26.22 | $26.18 | $26.20 | $24.51 | 706 |
| 2021-07-27 | $26.15 | $26.21 | $26.10 | $26.14 | $24.45 | 2,530 |
| 2021-07-26 | $26.40 | $26.42 | $26.40 | $26.42 | $24.72 | 1,484 |
| 2021-07-23 | $26.10 | $26.26 | $26.10 | $26.26 | $24.57 | 1,166 |
| 2021-07-22 | $26.03 | $26.03 | $26.03 | $26.03 | $24.35 | 300 |
| 2021-07-21 | $26.10 | $26.42 | $26.10 | $26.42 | $24.72 | 403 |
| 2021-07-20 | $26.05 | $26.18 | $26.05 | $26.05 | $24.37 | 534 |
| 2021-07-19 | $25.76 | $26.05 | $25.76 | $26.05 | $24.37 | 603 |
| 2021-07-16 | $26.04 | $26.06 | $26.04 | $26.06 | $24.38 | 731 |
| 2021-07-15 | $25.71 | $25.71 | $25.71 | $25.71 | $24.05 | 120 |
| 2021-07-14 | $25.70 | $25.70 | $25.70 | $25.70 | $24.04 | 20 |
| 2021-07-13 | $25.56 | $25.90 | $25.56 | $25.70 | $24.04 | 1,047 |
| 2021-07-12 | $25.53 | $25.53 | $25.53 | $25.53 | $23.89 | 11 |
| 2021-07-09 | $25.53 | $25.53 | $25.53 | $25.53 | $23.89 | 100 |
| 2021-07-08 | $25.73 | $25.73 | $25.73 | $25.73 | $24.07 | 70 |
| 2021-07-07 | $25.32 | $25.73 | $25.31 | $25.73 | $24.07 | 3,255 |
| 2021-07-06 | $25.31 | $25.31 | $25.31 | $25.31 | $23.68 | 150 |
| 2021-07-02 | $25.50 | $25.50 | $25.50 | $25.50 | $23.86 | 250 |
| 2021-07-01 | $25.44 | $25.44 | $25.44 | $25.44 | $23.80 | 0 |
| 2021-06-30 | $25.44 | $25.44 | $25.44 | $25.44 | $23.80 | 156 |
| 2021-06-29 | $25.44 | $25.44 | $25.44 | $25.44 | $23.80 | 10 |
| 2021-06-28 | $26.09 | $26.39 | $25.70 | $25.83 | $23.80 | 4,577 |
| 2021-06-25 | $25.89 | $27.23 | $25.89 | $26.75 | $24.65 | 2,000 |
| 2021-06-24 | $25.58 | $25.58 | $25.58 | $25.58 | $23.57 | 0 |
| 2021-06-23 | $25.58 | $25.58 | $25.58 | $25.58 | $23.57 | 2,000 |
| 2021-06-22 | $25.43 | $25.53 | $25.43 | $25.53 | $23.52 | 1,490 |
| 2021-06-21 | $25.49 | $25.49 | $25.36 | $25.36 | $23.37 | 487 |
| 2021-06-18 | $25.36 | $25.36 | $25.36 | $25.36 | $23.37 | 503 |
| 2021-06-17 | $25.34 | $25.36 | $25.34 | $25.36 | $23.37 | 366 |
| 2021-06-16 | $25.34 | $25.36 | $25.30 | $25.30 | $23.31 | 2,366 |
| 2021-06-15 | $25.27 | $25.27 | $25.27 | $25.27 | $23.29 | 0 |
| 2021-06-14 | $25.27 | $25.27 | $25.27 | $25.27 | $23.29 | 110 |
| 2021-06-11 | $25.33 | $25.33 | $25.16 | $25.16 | $23.18 | 4,025 |
| 2021-06-10 | $25.34 | $25.34 | $25.34 | $25.34 | $23.35 | 202 |
| 2021-06-09 | $25.35 | $25.36 | $25.35 | $25.35 | $23.36 | 1,539 |
| 2021-06-08 | $25.23 | $25.25 | $25.23 | $25.25 | $23.27 | 405 |
| 2021-06-07 | $25.36 | $25.36 | $25.23 | $25.26 | $23.28 | 550 |
| 2021-06-04 | $25.36 | $25.36 | $25.36 | $25.36 | $23.37 | 280 |
| 2021-06-03 | $25.35 | $25.35 | $25.35 | $25.35 | $23.36 | 405 |
| 2021-06-02 | $25.15 | $25.39 | $25.15 | $25.37 | $23.38 | 754 |
| 2021-06-01 | $25.00 | $25.10 | $25.00 | $25.10 | $23.13 | 1,071 |
| 2021-05-28 | $24.95 | $25.00 | $24.95 | $24.99 | $23.03 | 616 |
| 2021-05-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.04 | 322 |
| 2021-05-26 | $25.04 | $25.04 | $25.00 | $25.00 | $23.04 | 1,468 |
| 2021-05-25 | $25.00 | $25.00 | $25.00 | $25.00 | $23.04 | 300 |
| 2021-05-24 | $24.93 | $25.06 | $24.93 | $25.00 | $23.04 | 510 |
| 2021-05-21 | $24.89 | $25.03 | $24.89 | $24.91 | $22.95 | 2,433 |
| 2021-05-20 | $24.92 | $24.92 | $24.90 | $24.90 | $22.94 | 2,267 |
| 2021-05-19 | $24.84 | $24.84 | $24.84 | $24.84 | $22.89 | 765 |
| 2021-05-18 | $25.01 | $25.10 | $25.01 | $25.01 | $23.05 | 1,584 |
| 2021-05-17 | $25.10 | $25.10 | $25.00 | $25.06 | $23.09 | 1,775 |
| 2021-05-14 | $25.08 | $25.15 | $25.08 | $25.15 | $23.17 | 653 |
| 2021-05-13 | $25.12 | $25.12 | $25.12 | $25.12 | $23.15 | 180 |
| 2021-05-12 | $25.05 | $25.08 | $25.03 | $25.08 | $23.11 | 827 |
| 2021-05-11 | $25.14 | $25.14 | $25.05 | $25.09 | $23.12 | 1,550 |
| 2021-05-10 | $25.13 | $25.14 | $25.12 | $25.14 | $23.16 | 1,050 |
| 2021-05-07 | $25.10 | $25.10 | $25.10 | $25.10 | $23.13 | 2,186 |
| 2021-05-06 | $25.03 | $25.03 | $25.03 | $25.03 | $23.06 | 29 |
| 2021-05-05 | $25.07 | $25.07 | $25.03 | $25.03 | $23.06 | 600 |
| 2021-05-04 | $25.12 | $25.12 | $25.12 | $25.12 | $23.15 | 80 |
| 2021-05-03 | $25.11 | $25.12 | $25.10 | $25.12 | $23.15 | 2,108 |
| 2021-04-30 | $25.05 | $25.05 | $25.05 | $25.05 | $23.08 | 899 |
| 2021-04-29 | $25.12 | $25.12 | $25.11 | $25.11 | $23.14 | 1,349 |
| 2021-04-28 | $25.10 | $25.12 | $25.08 | $25.12 | $23.15 | 1,252 |
| 2021-04-27 | $25.12 | $25.12 | $25.10 | $25.10 | $23.13 | 327 |
| 2021-04-26 | $25.10 | $25.12 | $25.10 | $25.12 | $23.15 | 5,434 |
| 2021-04-23 | $25.10 | $25.10 | $25.10 | $25.10 | $23.13 | 1,710 |
| 2021-04-22 | $25.08 | $25.12 | $25.08 | $25.10 | $23.13 | 4,085 |
| 2021-04-21 | $25.10 | $25.10 | $25.10 | $25.10 | $23.13 | 446 |
| 2021-04-20 | $25.08 | $25.13 | $25.08 | $25.09 | $23.12 | 2,225 |
| 2021-04-19 | $25.05 | $25.06 | $25.04 | $25.06 | $23.09 | 16,050 |
| 2021-04-16 | $25.05 | $25.07 | $25.05 | $25.07 | $23.10 | 3,920 |
| 2021-04-15 | $25.05 | $25.13 | $25.05 | $25.05 | $23.09 | 6,731 |
| 2021-04-14 | $25.06 | $25.07 | $25.05 | $25.05 | $23.08 | 7,900 |
| 2021-04-13 | $25.06 | $25.10 | $25.06 | $25.09 | $23.12 | 3,260 |
| 2021-04-12 | $25.05 | $25.14 | $25.02 | $25.06 | $23.09 | 18,737 |
| 2021-04-09 | $25.05 | $25.10 | $25.05 | $25.08 | $23.11 | 2,716 |
| 2021-04-08 | $25.06 | $25.06 | $25.05 | $25.05 | $23.08 | 486 |
| 2021-04-07 | $25.04 | $25.11 | $25.04 | $25.05 | $23.08 | 3,026 |
| 2021-04-06 | $25.06 | $25.22 | $25.03 | $25.08 | $23.11 | 5,281 |
| 2021-04-05 | $25.02 | $25.06 | $25.02 | $25.02 | $23.05 | 8,589 |
| 2021-04-01 | $24.95 | $24.95 | $24.82 | $24.87 | $22.92 | 3,873 |
| 2021-03-31 | $24.81 | $24.98 | $24.81 | $24.98 | $23.02 | 2,671 |
| 2021-03-30 | $24.99 | $24.99 | $24.76 | $24.80 | $22.85 | 5,224 |
| 2021-03-29 | $25.18 | $25.36 | $25.18 | $25.34 | $22.99 | 776 |
| 2021-03-26 | $25.30 | $25.30 | $25.30 | $25.30 | $22.95 | 300 |
| 2021-03-25 | $25.37 | $25.37 | $25.11 | $25.20 | $22.86 | 2,165 |
| 2021-03-24 | $25.25 | $25.25 | $25.11 | $25.12 | $22.79 | 3,759 |
| 2021-03-23 | $25.00 | $25.13 | $25.00 | $25.13 | $22.80 | 812 |
| 2021-03-22 | $25.10 | $25.10 | $25.10 | $25.10 | $22.77 | 0 |
Ready Capital Corp (RC-P-C) News Headlines
Recent Ready Capital Corp (RC-P-C) News
Similar Companies to Ready Capital Corp (RC-P-C) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |